(BX)

. Divisa en USD.

Añadir a la lista de seguimiento

(-)

Periodo de tiempo:

01 abr 2022 - 01 abr 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en Descargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 mar 2023	86.93	88.28	86.21	87.84	87.84	3,537,900
30 mar 2023	86.04	87.03	84.75	85.75	85.75	3,645,500
29 mar 2023	85.00	85.52	83.76	85.18	85.18	2,743,200
28 mar 2023	84.23	84.81	82.35	83.66	83.66	3,021,500
27 mar 2023	86.00	86.01	82.85	84.19	84.19	3,793,200
24 mar 2023	82.07	84.02	80.79	83.94	83.94	5,206,400
23 mar 2023	85.04	87.41	83.26	84.45	84.45	4,767,600
22 mar 2023	86.88	87.77	83.74	83.98	83.98	4,297,400
21 mar 2023	84.57	87.04	84.34	86.88	86.88	4,269,100
20 mar 2023	84.60	85.01	81.20	82.54	82.54	6,972,100
17 mar 2023	87.98	88.66	82.81	84.89	84.89	33,987,200
16 mar 2023	85.50	89.22	85.23	87.26	87.26	6,025,200
15 mar 2023	84.46	87.22	83.48	86.67	86.67	7,441,000
14 mar 2023	86.81	87.99	85.22	86.21	86.21	9,053,100
13 mar 2023	77.39	84.31	76.19	83.48	83.48	12,797,800
10 mar 2023	83.99	85.13	79.13	80.22	80.22	13,965,100
09 mar 2023	90.67	91.69	84.72	84.99	84.99	7,183,300
08 mar 2023	89.90	91.91	89.80	91.51	91.51	2,224,600
07 mar 2023	91.06	91.75	89.37	89.47	89.47	3,298,700
06 mar 2023	91.00	92.58	90.50	91.52	91.52	3,156,100
03 mar 2023	89.57	91.27	87.35	91.22	91.22	3,716,300
02 mar 2023	87.60	89.52	86.62	89.06	89.06	4,109,000
01 mar 2023	90.80	91.56	89.54	89.78	89.78	3,143,600
28 feb 2023	90.12	91.52	89.41	90.80	90.80	2,755,700
27 feb 2023	90.76	91.22	89.35	89.93	89.93	2,388,700
24 feb 2023	89.42	89.45	87.80	89.06	89.06	3,455,800
23 feb 2023	91.89	92.39	89.47	91.02	91.02	3,008,700
22 feb 2023	90.61	91.82	89.72	90.90	90.90	2,566,000
21 feb 2023	91.50	92.10	90.04	90.73	90.73	3,132,600
17 feb 2023	93.45	94.04	91.93	93.52	93.52	4,751,100
16 feb 2023	94.66	95.97	92.92	94.44	94.44	2,767,500
15 feb 2023	96.00	97.50	95.78	96.63	96.63	3,884,400
14 feb 2023	94.90	97.96	94.64	96.77	96.77	3,909,800
13 feb 2023	93.24	96.56	93.24	96.44	96.44	4,705,100
10 feb 2023	90.52	93.16	89.83	93.13	93.13	3,119,600
09 feb 2023	95.21	95.96	90.92	91.87	91.87	4,294,300
08 feb 2023	95.71	97.09	94.51	94.62	94.62	2,390,200
07 feb 2023	95.22	97.70	94.44	96.71	96.71	2,684,100
06 feb 2023	95.55	95.83	93.83	95.72	95.72	3,886,700
03 feb 2023	95.81	100.02	95.21	97.13	97.13	4,966,000
03 feb 2023	0.91 Dividendo
02 feb 2023	99.75	102.04	99.30	100.03	99.12	8,783,200
01 feb 2023	94.85	98.28	92.93	97.21	96.33	6,406,500
31 ene 2023	94.27	96.05	94.12	95.96	95.09	2,676,000
30 ene 2023	94.53	96.96	94.53	94.90	94.04	5,402,400
27 ene 2023	93.60	96.20	92.95	95.86	94.99	4,799,800
26 ene 2023	90.39	93.84	90.13	93.81	92.96	6,988,700
25 ene 2023	86.61	89.02	85.59	88.86	88.05	3,663,600
24 ene 2023	89.00	90.24	87.26	88.22	87.42	4,567,100
23 ene 2023	85.40	88.35	85.40	87.83	87.03	5,309,200
20 ene 2023	81.72	85.03	80.90	85.01	84.24	4,188,500
19 ene 2023	82.15	82.62	80.08	80.52	79.79	5,603,600
18 ene 2023	86.23	87.67	83.93	83.99	83.23	4,980,300
17 ene 2023	85.23	86.61	85.01	85.88	85.10	2,937,100
13 ene 2023	83.76	85.85	83.35	85.04	84.27	3,684,400
12 ene 2023	83.78	85.06	82.26	85.06	84.29	4,607,800
11 ene 2023	82.68	83.41	81.57	83.07	82.31	5,295,400
10 ene 2023	80.01	81.36	79.72	80.53	79.80	3,490,500
09 ene 2023	80.43	81.88	79.63	80.58	79.85	4,242,900
06 ene 2023	77.58	79.77	76.32	79.22	78.50	4,854,300
05 ene 2023	77.16	77.76	76.22	76.59	75.89	3,821,100
04 ene 2023	77.19	78.32	75.85	78.01	77.30	4,175,700
03 ene 2023	76.80	77.97	74.04	76.13	75.44	9,366,800
30 dic 2022	73.58	74.75	73.07	74.19	73.52	3,908,400
29 dic 2022	72.65	74.79	72.59	74.75	74.07	3,148,800
28 dic 2022	73.44	74.34	71.72	72.16	71.50	3,885,800
27 dic 2022	74.65	75.31	73.34	73.68	73.01	2,773,000
23 dic 2022	74.33	75.97	73.84	74.91	74.23	2,977,100
22 dic 2022	74.50	74.96	73.01	74.34	73.66	3,546,100
21 dic 2022	74.10	75.87	73.88	75.84	75.15	4,386,200
20 dic 2022	72.65	74.49	72.24	73.09	72.43	6,076,000
19 dic 2022	74.93	75.83	72.84	73.48	72.81	4,880,600
16 dic 2022	76.54	77.10	73.76	75.39	74.70	13,108,300
15 dic 2022	79.30	80.42	76.95	77.40	76.70	6,910,200
14 dic 2022	82.99	84.35	79.88	80.60	79.87	5,051,700
13 dic 2022	87.57	88.15	81.45	83.44	82.68	12,645,000
12 dic 2022	77.66	82.50	77.30	82.47	81.72	7,352,500
09 dic 2022	78.58	79.90	78.03	78.48	77.77	4,589,000
08 dic 2022	78.21	80.40	78.03	79.05	78.33	7,577,900
07 dic 2022	78.00	79.40	77.15	77.64	76.93	9,357,600
06 dic 2022	81.81	82.40	78.63	78.73	78.01	11,687,800
05 dic 2022	83.32	84.95	80.57	81.97	81.22	8,933,600
02 dic 2022	81.90	85.46	80.44	85.16	84.39	13,587,600
01 dic 2022	87.91	88.52	82.40	85.04	84.27	15,508,100
30 nov 2022	88.70	91.53	86.31	91.53	90.70	6,910,900
29 nov 2022	88.50	89.08	87.54	88.21	87.41	3,420,800
28 nov 2022	88.25	89.99	87.70	88.10	87.30	3,608,700
25 nov 2022	88.27	90.37	88.04	90.00	89.18	1,452,100
23 nov 2022	87.57	89.70	86.34	88.52	87.71	4,510,700
22 nov 2022	86.12	88.44	85.10	87.80	87.00	6,872,200
21 nov 2022	90.06	91.68	89.25	89.85	89.03	2,953,300
18 nov 2022	92.03	92.78	89.97	91.68	90.85	3,176,000
17 nov 2022	92.42	92.42	89.45	90.51	89.69	5,243,100
16 nov 2022	96.99	97.24	92.84	94.04	93.18	4,457,500
15 nov 2022	105.41	107.41	96.21	97.61	96.72	7,166,200
14 nov 2022	106.45	107.34	101.41	101.41	100.49	5,384,400
11 nov 2022	103.80	109.99	103.67	108.77	107.78	8,565,500
10 nov 2022	95.90	103.58	95.90	103.52	102.58	9,664,700
09 nov 2022	91.68	92.55	89.71	89.99	89.17	2,461,300
08 nov 2022	92.27	94.21	90.87	92.95	92.10	2,988,900
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,109.31+58.48(+1.44%)

Dow Jones33,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Petróleo75.70+1.33(+1.79%)

Oro1,987.00-10.70(-0.54%)

(BX)

S&P 500
4,109.31
+58.48(+1.44%)

Dow Jones
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Petróleo
75.70
+1.33(+1.79%)

Oro
1,987.00
-10.70(-0.54%)