Bowim SA (BOWP)

BOWP
🏛️ Polonia →
5.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 6.95 7.08 6.86 6.90 0.0M
2023-12-28 6.64 6.96 6.60 6.85 0.0M
2023-12-27 6.86 6.90 6.50 6.57 0.1M
2023-12-22 6.92 6.95 6.80 6.85 0.0M
2023-12-21 7.02 7.03 6.90 6.95 0.0M
2023-12-20 7.04 7.11 6.92 6.93 0.0M
2023-12-19 7.09 7.12 7.02 7.03 0.0M
2023-12-18 7.10 7.16 7.00 7.02 0.0M
2023-12-15 7.13 7.13 7.00 7.00 0.0M
2023-12-14 7.20 7.20 6.99 7.04 0.0M
2023-12-13 7.25 7.30 7.18 7.20 0.0M
2023-12-12 7.30 7.30 7.24 7.24 0.1M
2023-12-11 7.25 7.34 7.22 7.26 0.0M
2023-12-08 7.26 7.45 7.02 7.10 0.0M
2023-12-07 7.19 7.26 7.10 7.20 0.0M
2023-12-06 6.81 7.28 6.80 7.10 0.0M
2023-12-05 6.82 6.82 6.80 6.80 0.0M
2023-12-04 6.95 6.95 6.82 6.82 0.0M
2023-12-01 6.87 6.96 6.81 6.95 0.0M
2023-11-30 6.75 6.88 6.75 6.88 0.0M
2023-11-29 6.88 6.95 6.73 6.80 0.0M
2023-11-28 6.85 6.91 6.80 6.82 0.0M
2023-11-27 6.80 6.89 6.72 6.80 0.0M
2023-11-24 6.75 6.84 6.74 6.80 0.0M
2023-11-23 7.01 7.18 6.74 6.76 0.0M
2023-11-22 7.10 7.20 7.04 7.06 0.0M
2023-11-21 7.32 7.32 6.97 7.10 0.0M
2023-11-20 7.46 7.47 7.32 7.32 0.0M
2023-11-17 7.47 7.47 7.38 7.42 0.0M
2023-11-16 7.37 7.48 7.37 7.48 0.0M
2023-11-15 7.47 7.49 7.37 7.37 0.0M
2023-11-14 7.45 7.50 7.35 7.47 0.0M
2023-11-13 7.34 7.55 7.30 7.52 0.0M
2023-11-10 7.48 7.48 7.25 7.31 0.0M
2023-11-09 7.58 7.65 7.36 7.36 0.0M
2023-11-08 7.46 7.59 7.40 7.42 0.0M
2023-11-07 7.36 7.48 7.25 7.46 0.0M
2023-11-06 7.25 7.43 7.21 7.30 0.0M
2023-11-03 7.40 7.42 7.25 7.25 0.0M
2023-11-02 7.40 7.50 7.30 7.32 0.0M
2023-10-31 7.30 7.40 7.19 7.30 0.0M
2023-10-30 7.30 7.30 7.18 7.28 0.0M
2023-10-27 7.41 7.41 7.28 7.30 0.0M
2023-10-26 7.49 7.50 7.39 7.40 0.0M
2023-10-25 7.58 7.58 7.40 7.42 0.0M
2023-10-24 7.76 7.76 7.42 7.57 0.0M
2023-10-23 7.87 7.87 7.64 7.76 0.0M
2023-10-20 7.69 7.78 7.62 7.78 0.0M
2023-10-19 7.85 7.85 7.61 7.80 0.0M
2023-10-18 7.67 7.89 7.61 7.83 0.0M
2023-10-17 7.25 7.60 7.20 7.55 0.0M
2023-10-16 6.99 7.27 6.94 7.09 0.0M
2023-10-13 7.10 7.12 6.98 6.98 0.0M
2023-10-12 6.80 7.15 6.80 7.15 0.0M
2023-10-11 6.88 6.90 6.69 6.80 0.0M
2023-10-10 6.44 6.66 6.43 6.66 0.0M
2023-10-09 6.37 6.44 6.37 6.39 0.0M
2023-10-06 6.40 6.40 6.28 6.37 0.0M
2023-10-05 6.40 6.41 6.32 6.39 0.0M
2023-10-04 6.39 6.41 6.31 6.33 0.0M
2023-10-03 6.46 6.48 6.30 6.30 0.0M
2023-10-02 6.43 6.49 6.30 6.36 0.0M
2023-09-29 6.31 6.42 6.30 6.41 0.0M
2023-09-28 6.35 6.44 6.30 6.30 0.0M
2023-09-27 6.35 6.56 6.26 6.33 0.0M
2023-09-26 6.40 6.50 6.37 6.37 0.0M
2023-09-25 6.48 6.60 6.24 6.41 0.0M
2023-09-22 6.54 6.60 6.48 6.48 0.0M
2023-09-21 6.60 6.60 6.40 6.52 0.0M
2023-09-20 6.90 6.94 6.57 6.64 0.0M
2023-09-19 6.90 6.99 6.90 6.92 0.0M
2023-09-18 7.00 7.14 6.85 6.90 0.0M
2023-09-15 7.15 7.17 7.00 7.00 0.0M
2023-09-14 7.15 7.15 7.10 7.11 0.0M
2023-09-13 7.11 7.15 7.10 7.10 0.0M
2023-09-12 7.14 7.20 7.06 7.11 0.0M
2023-09-11 7.10 7.17 7.05 7.13 0.0M
2023-09-08 7.19 7.20 7.00 7.05 0.0M
2023-09-07 7.30 7.30 7.12 7.12 0.0M
2023-09-06 7.27 7.35 7.24 7.29 0.0M
2023-09-05 7.30 7.30 7.20 7.21 0.0M
2023-09-04 7.39 7.39 7.26 7.26 0.0M
2023-09-01 7.32 7.47 7.28 7.36 0.0M
2023-08-31 7.35 7.48 7.20 7.32 0.0M
2023-08-30 7.49 7.49 7.25 7.41 0.0M
2023-08-29 7.40 7.67 7.37 7.53 0.0M
2023-08-28 7.50 7.50 7.40 7.45 0.0M
2023-08-25 7.50 7.50 7.30 7.50 0.0M
2023-08-24 7.50 7.67 7.45 7.50 0.0M
2023-08-23 7.60 7.80 7.60 7.60 0.0M
2023-08-22 7.64 7.95 7.60 7.66 0.0M
2023-08-21 7.76 7.83 7.66 7.81 0.0M
2023-08-18 7.78 7.90 7.68 7.76 0.0M
2023-08-17 7.80 7.93 7.70 7.71 0.0M
2023-08-16 7.79 7.97 7.76 7.88 0.0M
2023-08-14 8.00 8.01 7.85 7.98 0.0M
2023-08-11 7.91 8.06 7.90 8.00 0.0M
2023-08-10 8.07 8.07 7.86 7.90 0.0M
2023-08-09 8.12 8.12 8.00 8.07 0.0M
2023-08-08 8.29 8.30 8.12 8.13 0.0M
2023-08-07 8.34 8.34 8.12 8.21 0.0M
2023-08-04 8.32 8.43 8.27 8.30 0.0M
2023-08-03 8.39 8.39 8.32 8.32 0.0M
2023-08-02 8.42 8.44 8.30 8.30 0.0M
2023-08-01 8.42 8.44 8.37 8.40 0.0M
2023-07-31 8.31 8.51 8.31 8.36 0.0M
2023-07-28 8.60 8.60 8.30 8.32 0.0M
2023-07-27 8.77 8.81 8.53 8.56 0.0M
2023-07-26 8.75 8.77 8.70 8.75 0.0M
2023-07-25 8.84 8.87 8.68 8.75 0.0M
2023-07-24 8.80 8.88 8.75 8.79 0.0M
2023-07-21 8.87 8.91 8.72 8.88 0.0M
2023-07-20 8.79 8.89 8.72 8.76 0.0M
2023-07-19 8.77 8.89 8.72 8.74 0.0M
2023-07-18 8.89 8.89 8.76 8.76 0.0M
2023-07-17 8.88 8.91 8.72 8.76 0.0M
2023-07-14 8.86 8.88 8.76 8.87 0.0M
2023-07-13 8.84 8.92 8.72 8.72 0.0M
2023-07-12 8.92 8.94 8.70 8.76 0.0M
2023-07-11 8.86 8.92 8.70 8.84 0.0M
2023-07-10 8.52 8.92 8.52 8.90 0.0M
2023-07-07 8.40 8.59 7.71 8.42 0.0M
2023-07-06 8.94 8.96 8.64 8.79 0.0M
2023-07-05 9.14 9.14 8.82 8.82 0.0M
2023-07-04 9.25 9.26 9.10 9.15 0.0M
2023-07-03 9.15 9.28 9.15 9.25 0.0M
2023-06-30 9.15 9.19 9.05 9.15 0.0M
2023-06-29 9.24 9.24 9.10 9.15 0.0M
2023-06-28 9.15 9.26 9.01 9.18 0.0M
2023-06-27 9.15 9.15 9.10 9.15 0.0M
2023-06-26 9.17 9.25 9.00 9.18 0.0M
2023-06-23 9.21 9.28 9.10 9.20 0.0M
2023-06-22 9.30 9.35 9.00 9.21 0.0M
2023-06-21 9.22 9.34 9.16 9.30 0.0M
2023-06-20 9.17 9.24 9.14 9.24 0.0M
2023-06-19 9.15 9.20 9.15 9.20 0.0M
2023-06-16 9.11 9.22 9.10 9.15 0.0M
2023-06-15 9.24 9.24 9.11 9.23 0.0M
2023-06-14 9.18 9.20 9.10 9.19 0.0M
2023-06-13 9.16 9.19 9.11 9.12 0.0M
2023-06-12 9.09 9.20 9.06 9.15 0.0M
2023-06-09 9.04 9.10 9.04 9.05 0.0M
2023-06-07 9.06 9.14 9.01 9.10 0.0M
2023-06-06 9.00 9.08 8.94 8.95 0.0M
2023-06-05 8.98 9.00 8.94 9.00 0.0M
2023-06-02 8.98 9.00 8.91 8.98 0.0M
2023-06-01 9.00 9.00 8.91 8.95 0.0M
2023-05-31 9.19 9.19 8.98 8.98 0.0M
2023-05-30 9.24 9.24 9.05 9.15 0.0M
2023-05-29 9.00 9.17 8.90 9.00 0.0M
2023-05-26 8.68 9.00 8.60 8.84 0.0M
2023-05-25 8.88 8.99 8.66 8.70 0.0M
2023-05-24 8.90 8.99 8.74 8.93 0.0M
2023-05-23 8.95 9.09 8.90 8.90 0.0M
2023-05-22 8.90 9.11 8.70 8.95 0.0M
2023-05-19 8.96 8.96 8.30 8.92 0.1M
2023-05-18 9.14 9.38 8.82 8.96 0.0M
2023-05-17 9.28 9.29 9.09 9.18 0.0M
2023-05-16 9.28 9.35 9.25 9.26 0.0M
2023-05-15 9.32 9.36 9.20 9.28 0.0M
2023-05-12 9.40 9.40 9.22 9.22 0.0M
2023-05-11 9.37 9.40 9.34 9.34 0.0M
2023-05-10 9.33 9.39 9.28 9.30 0.0M
2023-05-09 9.31 9.35 9.21 9.30 0.0M
2023-05-08 9.30 9.41 9.29 9.37 0.0M
2023-05-05 9.34 9.46 9.30 9.35 0.0M
2023-05-04 9.50 9.50 9.25 9.40 0.0M
2023-05-02 9.80 9.88 8.93 9.45 0.1M
2023-04-28 10.84 10.94 9.78 9.80 0.1M
2023-04-27 10.90 10.98 10.70 10.70 0.0M
2023-04-26 10.68 11.00 10.52 11.00 0.0M
2023-04-25 11.34 11.34 10.74 10.74 0.0M
2023-04-24 11.64 11.64 11.30 11.40 0.0M
2023-04-21 11.52 11.62 11.42 11.50 0.0M
2023-04-20 11.36 11.64 11.36 11.52 0.0M
2023-04-19 11.30 11.50 11.24 11.36 0.0M
2023-04-18 11.44 11.48 11.34 11.34 0.0M
2023-04-17 11.42 11.50 11.36 11.44 0.0M
2023-04-14 11.30 11.44 11.26 11.42 0.0M
2023-04-13 11.00 11.34 10.98 11.30 0.0M
2023-04-12 11.00 11.08 10.90 11.02 0.0M
2023-04-11 10.98 11.00 10.88 10.90 0.0M
2023-04-06 10.90 11.00 10.80 10.96 0.0M
2023-04-05 10.66 10.94 10.46 10.90 0.0M
2023-04-04 10.76 10.80 10.62 10.62 0.0M
2023-04-03 10.80 10.86 10.64 10.78 0.0M
2023-03-31 10.80 10.80 10.60 10.78 0.0M
2023-03-30 10.74 10.80 10.56 10.80 0.0M
2023-03-29 10.40 10.76 10.28 10.52 0.0M
2023-03-28 10.60 10.60 10.20 10.40 0.1M
2023-03-27 10.82 10.82 10.52 10.60 0.0M
2023-03-24 10.76 10.90 10.64 10.82 0.0M
2023-03-23 10.80 10.94 10.66 10.82 0.0M
2023-03-22 10.72 10.94 10.50 10.88 0.0M
2023-03-21 10.66 10.94 10.66 10.86 0.0M
2023-03-20 10.92 10.92 10.38 10.72 0.0M
2023-03-17 10.88 11.08 10.80 10.92 0.0M
2023-03-16 11.10 11.20 10.82 10.92 0.0M
2023-03-15 10.98 11.46 10.80 11.10 0.1M
2023-03-14 11.00 11.12 10.86 10.98 0.0M
2023-03-13 11.34 11.42 10.92 11.10 0.0M
2023-03-10 11.52 11.52 11.02 11.40 0.0M
2023-03-09 11.42 11.66 11.42 11.60 0.0M
2023-03-08 11.12 11.42 11.10 11.42 0.0M
2023-03-07 11.24 11.26 11.06 11.20 0.0M
2023-03-06 11.10 11.26 10.84 11.24 0.0M
2023-03-03 10.94 11.20 10.94 11.08 0.0M
2023-03-02 11.10 11.10 10.84 10.94 0.0M
2023-03-01 10.86 11.10 10.74 11.10 0.0M
2023-02-28 10.80 10.94 10.72 10.86 0.0M
2023-02-27 10.46 10.80 10.44 10.78 0.0M
2023-02-24 10.66 10.68 10.36 10.50 0.0M
2023-02-23 10.60 10.70 10.52 10.58 0.0M
2023-02-22 10.66 10.78 10.52 10.60 0.0M
2023-02-21 10.78 10.80 10.66 10.78 0.0M
2023-02-20 10.74 10.80 10.60 10.78 0.0M
2023-02-17 10.60 10.74 10.44 10.72 0.0M
2023-02-16 10.78 10.84 10.44 10.64 0.0M
2023-02-15 10.66 10.80 10.66 10.78 0.0M
2023-02-14 10.78 10.82 10.62 10.72 0.0M
2023-02-13 10.68 10.70 10.60 10.68 0.0M
2023-02-10 10.92 11.10 10.56 10.68 0.0M
2023-02-09 10.98 11.16 10.92 11.10 0.0M
2023-02-08 10.92 11.14 10.86 10.98 0.0M
2023-02-07 10.88 10.98 10.80 10.92 0.0M
2023-02-06 10.98 10.98 10.62 10.84 0.0M
2023-02-03 11.20 11.24 10.94 10.98 0.0M
2023-02-02 11.34 11.38 10.62 11.16 0.0M
2023-02-01 11.22 11.44 11.22 11.22 0.0M
2023-01-31 11.30 11.42 11.16 11.32 0.0M
2023-01-30 11.26 11.78 11.00 11.20 0.1M
2023-01-27 10.86 11.00 10.70 11.00 0.0M
2023-01-26 10.86 11.00 10.74 10.80 0.0M
2023-01-25 11.34 11.34 10.80 10.94 0.0M
2023-01-24 11.14 11.40 11.02 11.36 0.1M
2023-01-23 11.00 11.26 11.00 11.08 0.0M
2023-01-20 11.00 11.14 10.86 11.10 0.0M
2023-01-19 11.20 11.40 10.98 11.00 0.0M
2023-01-18 10.80 11.26 10.60 11.22 0.0M
2023-01-17 10.66 10.90 10.64 10.82 0.0M
2023-01-16 10.30 10.60 10.24 10.60 0.0M
2023-01-13 10.14 10.30 9.96 10.30 0.0M
2023-01-12 10.00 10.16 9.98 10.14 0.0M
2023-01-11 10.02 10.06 9.95 10.02 0.0M
2023-01-10 10.10 10.10 9.99 10.06 0.0M
2023-01-09 10.12 10.12 9.92 10.04 0.0M
2023-01-05 10.10 10.14 9.98 10.00 0.0M
2023-01-04 10.16 10.18 9.98 10.16 0.0M
2023-01-03 10.14 10.16 10.00 10.16 0.0M
2023-01-02 9.97 10.16 9.97 10.14 0.0M