Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BURA39 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 53.75 | -0.44 | -0.81% | 54.69 | 55.50 | 53.75 | 741 |
| 27 Jun 2024 | 54.19 | 0.03 | 0.06% | 53.65 | 54.20 | 53.40 | 690 |
| 26 Jun 2024 | 54.16 | 1.79 | 3.42% | 53.05 | 54.16 | 53.05 | 341 |
| 25 Jun 2024 | 52.37 | 0.07 | 0.13% | 53.23 | 53.23 | 52.00 | 1,925 |
| 24 Jun 2024 | 52.30 | -1.45 | -2.70% | 53.75 | 53.75 | 52.15 | 565 |
| 21 Jun 2024 | 53.75 | -1.05 | -1.92% | 53.90 | 54.40 | 53.41 | 1,887 |
| 20 Jun 2024 | 54.80 | 0.29 | 0.53% | 54.51 | 55.00 | 53.96 | 2,623 |
| 19 Jun 2024 | 54.51 | 0.01 | 0.02% | 54.90 | 55.30 | 54.51 | 53 |
| 18 Jun 2024 | 54.50 | 1.39 | 2.62% | 53.40 | 54.50 | 53.40 | 604 |
| 17 Jun 2024 | 53.11 | 0.01 | 0.02% | 52.74 | 53.11 | 52.74 | 29 |
| 14 Jun 2024 | 53.10 | -0.70 | -1.30% | 53.91 | 53.91 | 53.00 | 1,782 |
| 13 Jun 2024 | 53.80 | 0.20 | 0.37% | 54.38 | 54.85 | 53.50 | 1,176 |
| 12 Jun 2024 | 53.60 | 2.50 | 4.89% | 52.20 | 53.98 | 52.20 | 1,260 |
| 11 Jun 2024 | 51.10 | -3.40 | -6.24% | 53.90 | 54.00 | 51.10 | 12,005 |
| 10 Jun 2024 | 54.50 | 1.05 | 1.96% | 54.10 | 54.80 | 53.85 | 2,119 |
| 07 Jun 2024 | 53.45 | -1.10 | -2.02% | 54.50 | 54.50 | 53.30 | 682 |
| 06 Jun 2024 | 54.55 | 0.60 | 1.11% | 54.44 | 54.69 | 54.10 | 8,018 |
| 05 Jun 2024 | 53.95 | -0.23 | -0.42% | 54.45 | 55.05 | 53.83 | 1,452 |
| 04 Jun 2024 | 54.18 | -0.65 | -1.19% | 54.47 | 54.47 | 53.46 | 1,987 |
| 03 Jun 2024 | 54.83 | -1.56 | -2.77% | 55.26 | 56.30 | 54.72 | 4,023 |
| 31 May 2024 | 56.39 | 0.71 | 1.28% | 55.90 | 57.27 | 55.90 | 3,101 |
| 29 May 2024 | 55.68 | 0.12 | 0.22% | 55.60 | 55.76 | 54.48 | 12,862 |
| 28 May 2024 | 55.56 | -0.34 | -0.61% | 55.32 | 56.33 | 55.00 | 292 |
| 27 May 2024 | 55.90 | 0.84 | 1.53% | 55.95 | 55.98 | 55.90 | 259 |
| 24 May 2024 | 55.06 | 1.10 | 2.04% | 54.88 | 55.55 | 54.88 | 1,066 |
| 23 May 2024 | 53.96 | -1.56 | -2.81% | 54.40 | 54.73 | 53.96 | 2,186 |
| 22 May 2024 | 55.52 | -1.00 | -1.77% | 56.50 | 56.50 | 54.54 | 2,741 |
| 21 May 2024 | 56.52 | -0.06 | -0.11% | 56.70 | 56.82 | 56.28 | 2,065 |
| 20 May 2024 | 56.58 | 0.83 | 1.49% | 56.13 | 57.24 | 56.13 | 2,244 |
| 17 May 2024 | 55.75 | 1.75 | 3.24% | 54.11 | 56.10 | 54.11 | 6,367 |
| 16 May 2024 | 54.00 | 0.20 | 0.37% | 54.05 | 54.20 | 53.60 | 1,032 |
| 15 May 2024 | 53.80 | 0.50 | 0.94% | 53.70 | 53.85 | 53.70 | 120 |
| 14 May 2024 | 53.30 | 0.22 | 0.41% | 55.00 | 55.00 | 53.15 | 3,149 |
| 13 May 2024 | 53.08 | -0.46 | -0.86% | 53.90 | 54.05 | 52.97 | 8,461 |
| 10 May 2024 | 53.54 | -0.81 | -1.49% | 54.61 | 55.00 | 53.48 | 617 |
| 09 May 2024 | 54.35 | 2.20 | 4.22% | 54.30 | 54.60 | 53.95 | 2,648 |
| 08 May 2024 | 52.15 | -0.70 | -1.32% | 53.50 | 53.50 | 52.09 | 170 |
| 07 May 2024 | 52.85 | -0.70 | -1.31% | 53.90 | 54.85 | 52.85 | 10,220 |
| 06 May 2024 | 53.55 | 1.85 | 3.58% | 52.30 | 53.79 | 52.30 | 1,344 |
| 03 May 2024 | 51.70 | -0.35 | -0.67% | 52.50 | 52.50 | 51.30 | 72 |
| 02 May 2024 | 52.05 | 1.90 | 3.79% | 50.15 | 52.30 | 50.15 | 1,581 |
| 30 Abr 2024 | 50.15 | -1.55 | -3.00% | 51.50 | 51.50 | 49.70 | 6,787 |
| 29 Abr 2024 | 51.70 | 1.02 | 2.01% | 51.00 | 52.00 | 47.80 | 4,078 |
| 26 Abr 2024 | 50.68 | 0.63 | 1.26% | 50.70 | 50.75 | 49.50 | 1,772 |
| 25 Abr 2024 | 50.05 | -0.10 | -0.20% | 49.55 | 50.35 | 49.15 | 506 |
| 24 Abr 2024 | 50.15 | 0.29 | 0.58% | 49.95 | 50.30 | 49.55 | 1,777 |
| 23 Abr 2024 | 49.86 | -0.14 | -0.28% | 50.01 | 50.25 | 49.85 | 2,028 |
| 22 Abr 2024 | 50.00 | -0.05 | -0.10% | 50.55 | 50.55 | 49.60 | 163 |
| 19 Abr 2024 | 50.05 | -0.79 | -1.55% | 50.30 | 50.60 | 49.90 | 150 |
| 18 Abr 2024 | 50.84 | 0.31 | 0.61% | 51.00 | 51.55 | 50.53 | 2,239 |
| 17 Abr 2024 | 50.53 | -0.32 | -0.63% | 50.85 | 51.62 | 50.53 | 1,955 |
| 16 Abr 2024 | 50.85 | -0.15 | -0.29% | 49.98 | 50.85 | 49.50 | 7,283 |
| 15 Abr 2024 | 51.00 | -0.80 | -1.54% | 53.00 | 53.20 | 50.75 | 8,474 |
| 12 Abr 2024 | 51.80 | -0.85 | -1.61% | 52.65 | 53.85 | 51.28 | 3,795 |
| 11 Abr 2024 | 52.65 | 1.30 | 2.53% | 51.25 | 52.65 | 50.90 | 5,191 |
| 10 Abr 2024 | 51.35 | 1.17 | 2.33% | 49.17 | 51.35 | 49.17 | 2,605 |
| 09 Abr 2024 | 50.18 | -0.62 | -1.22% | 50.85 | 51.70 | 49.90 | 3,852 |
| 08 Abr 2024 | 50.80 | -0.90 | -1.74% | 51.78 | 52.10 | 50.15 | 1,821 |
| 05 Abr 2024 | 51.70 | 1.05 | 2.07% | 52.50 | 52.50 | 51.10 | 7,378 |
| 04 Abr 2024 | 50.65 | -2.00 | -3.80% | 52.76 | 53.20 | 50.65 | 3,559 |
| 03 Abr 2024 | 52.65 | 1.79 | 3.52% | 51.33 | 53.19 | 51.33 | 2,863 |
| 02 Abr 2024 | 50.86 | 0.01 | 0.02% | 50.96 | 51.15 | 49.65 | 3,868 |
| 01 Abr 2024 | 50.85 | 2.60 | 5.39% | 48.81 | 50.90 | 48.81 | 929 |
