Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BICOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.3959 | 0.0192 | 5.10% | 0.3761 | 0.4012 | 0.3633 | 6,943,561.00 |
| 24 Jun 2024 | 0.3767 | 0.0108 | 2.95% | 0.3684 | 0.3774 | 0.3395 | 9,250,858.00 |
| 23 Jun 2024 | 0.3659 | -0.0063 | -1.69% | 0.3714 | 0.393 | 0.362 | 6,153,562.00 |
| 22 Jun 2024 | 0.3722 | -0.007 | -1.85% | 0.3794 | 0.3961 | 0.3661 | 7,224,445.00 |
| 21 Jun 2024 | 0.3792 | -0.008 | -2.07% | 0.3848 | 0.4038 | 0.3783 | 11,952,427.00 |
| 20 Jun 2024 | 0.3872 | 0.0167 | 4.51% | 0.3726 | 0.4034 | 0.3682 | 12,706,502.00 |
| 19 Jun 2024 | 0.3705 | -0.0005 | -0.13% | 0.3698 | 0.3826 | 0.3581 | 11,633,125.00 |
| 18 Jun 2024 | 0.371 | -0.0492 | -11.71% | 0.4195 | 0.4393 | 0.3515 | 23,915,072.00 |
| 17 Jun 2024 | 0.4202 | -0.0551 | -11.59% | 0.4753 | 0.483 | 0.4148 | 14,541,933.00 |
| 16 Jun 2024 | 0.4753 | -0.0209 | -4.21% | 0.4944 | 0.5053 | 0.4701 | 11,127,801.00 |
| 15 Jun 2024 | 0.4962 | 0.0045 | 0.92% | 0.4935 | 0.5147 | 0.4759 | 7,252,948.00 |
| 14 Jun 2024 | 0.4917 | -0.0298 | -5.71% | 0.52293 | 0.5363 | 0.4685 | 17,386,558.00 |
| 13 Jun 2024 | 0.5215 | -0.0209 | -3.85% | 0.5445 | 0.5597 | 0.5155 | 16,391,886.00 |
| 12 Jun 2024 | 0.5424 | 0.0045 | 0.84% | 0.538054 | 0.5761 | 0.5098 | 27,266,449.00 |
| 11 Jun 2024 | 0.5379 | -0.0144 | -2.61% | 0.5533 | 0.5836 | 0.5251 | 36,631,433.00 |
| 10 Jun 2024 | 0.5523 | -0.1204 | -17.90% | 0.6753 | 0.6899 | 0.5508 | 36,186,458.00 |
| 09 Jun 2024 | 0.6727 | 0.0949 | 16.42% | 0.5813 | 0.684 | 0.5727 | 102,125,671.00 |
| 08 Jun 2024 | 0.5778 | 0.0515 | 9.79% | 0.5272 | 0.5842 | 0.5155 | 23,578,416.00 |
| 07 Jun 2024 | 0.5263 | -0.0331 | -5.92% | 0.5584 | 0.590 | 0.4634 | 20,779,235.00 |
| 06 Jun 2024 | 0.5594 | -0.0028 | -0.50% | 0.563 | 0.5746 | 0.5456 | 7,116,911.00 |
| 05 Jun 2024 | 0.5622 | 0.0027 | 0.48% | 0.5546 | 0.5714 | 0.5472 | 10,460,172.00 |
| 04 Jun 2024 | 0.5595 | 0.0222 | 4.13% | 0.5385 | 0.5637 | 0.5338 | 6,631,604.00 |
| 03 Jun 2024 | 0.5373 | -0.0149 | -2.70% | 0.5521 | 0.5636 | 0.5345 | 6,591,643.00 |
| 02 Jun 2024 | 0.5522 | 0.0041 | 0.75% | 0.5499 | 0.5828 | 0.5473 | 12,001,682.00 |
| 01 Jun 2024 | 0.5481 | -0.006 | -1.08% | 0.5527 | 0.5592 | 0.5442 | 5,493,446.00 |
| 31 May 2024 | 0.5541 | 0.0046 | 0.84% | 0.5498 | 0.5712 | 0.5446 | 8,122,422.00 |
| 30 May 2024 | 0.5495 | -0.0037 | -0.67% | 0.5523 | 0.5692 | 0.5267 | 9,120,415.00 |
| 29 May 2024 | 0.5532 | -0.0261 | -4.51% | 0.5786 | 0.5877 | 0.547 | 11,071,477.00 |
| 28 May 2024 | 0.5793 | -0.0193 | -3.22% | 0.6002 | 0.6068 | 0.5724 | 9,371,286.00 |
| 27 May 2024 | 0.5986 | 0.0347 | 6.15% | 0.5618 | 0.6141 | 0.559 | 10,804,618.00 |
| 26 May 2024 | 0.5639 | -0.0302 | -5.08% | 0.5937 | 0.6236 | 0.5608 | 12,803,159.00 |
| 25 May 2024 | 0.5941 | -0.0013 | -0.22% | 0.5964 | 0.6279 | 0.5616 | 22,747,163.00 |
| 24 May 2024 | 0.5954 | 0.0127 | 2.18% | 0.5851 | 0.629 | 0.5753 | 20,730,913.00 |
| 23 May 2024 | 0.5827 | 0.0291 | 5.26% | 0.5552 | 0.5968 | 0.528 | 29,325,709.00 |
| 22 May 2024 | 0.5536 | 0.0211 | 3.96% | 0.5327 | 0.5803 | 0.5145 | 17,396,290.00 |
| 21 May 2024 | 0.5325 | -0.0174 | -3.16% | 0.5507 | 0.5536 | 0.5218 | 15,404,999.00 |
| 20 May 2024 | 0.5499 | 0.035 | 6.80% | 0.5151 | 0.5633 | 0.5058 | 13,842,401.00 |
| 19 May 2024 | 0.5149 | -0.0162 | -3.05% | 0.5317 | 0.5473 | 0.508 | 16,366,316.00 |
| 18 May 2024 | 0.5311 | -0.0201 | -3.65% | 0.551 | 0.598 | 0.5185 | 36,816,230.00 |
| 17 May 2024 | 0.5512 | 0.0676 | 13.98% | 0.4808 | 0.5568 | 0.4781 | 45,981,948.00 |
| 16 May 2024 | 0.4836 | 0.0213 | 4.61% | 0.4613 | 0.488 | 0.4568 | 15,315,275.00 |
| 15 May 2024 | 0.4623 | 0.0498 | 12.07% | 0.4128 | 0.4643 | 0.4094 | 17,500,071.00 |
| 14 May 2024 | 0.4125 | -0.0057 | -1.36% | 0.4156 | 0.4273 | 0.40653 | 9,558,186.00 |
| 13 May 2024 | 0.4182 | 0.0058 | 1.41% | 0.4136 | 0.4415 | 0.3931 | 8,287,916.00 |
| 12 May 2024 | 0.4124 | -0.0117 | -2.76% | 0.424299 | 0.4374 | 0.4084 | 5,371,880.00 |
| 11 May 2024 | 0.4241 | -0.0141 | -3.22% | 0.438 | 0.4436 | 0.4233 | 4,383,037.00 |
| 10 May 2024 | 0.4382 | -0.0229 | -4.97% | 0.4617 | 0.4655 | 0.4296 | 6,916,792.00 |
| 09 May 2024 | 0.4611 | 0.017 | 3.83% | 0.4416 | 0.4658 | 0.4326 | 6,571,839.00 |
| 08 May 2024 | 0.4441 | -0.00414 | -0.92% | 0.4488 | 0.4589 | 0.4288 | 10,903,207.00 |
| 07 May 2024 | 0.44824 | -0.00996 | -2.17% | 0.4581 | 0.4688 | 0.4455 | 6,471,377.00 |
| 06 May 2024 | 0.4582 | -0.0157 | -3.31% | 0.4763 | 0.4906 | 0.4567 | 10,245,861.00 |
| 05 May 2024 | 0.4739 | 0.007 | 1.50% | 0.4652 | 0.4805 | 0.4545 | 6,680,998.00 |
| 04 May 2024 | 0.4669 | -0.005 | -1.06% | 0.4721 | 0.4771 | 0.4604 | 5,213,386.00 |
| 03 May 2024 | 0.4719 | 0.020 | 4.43% | 0.4508 | 0.475 | 0.4389 | 8,110,058.00 |
| 02 May 2024 | 0.4519 | 0.0116 | 2.63% | 0.4399 | 0.4571 | 0.4223 | 8,551,840.00 |
| 01 May 2024 | 0.4403 | 0.0053 | 1.22% | 0.432972 | 0.4444 | 0.4045 | 12,404,496.00 |
| 30 Abr 2024 | 0.435 | -0.0295 | -6.35% | 0.4618 | 0.46775 | 0.4122 | 11,353,313.00 |
| 29 Abr 2024 | 0.4645 | -0.015963 | -3.32% | 0.4834 | 0.4949 | 0.4496 | 23,320,515.00 |
| 28 Abr 2024 | 0.480463 | -0.010839 | -2.21% | 0.4882 | 0.4995 | 0.4786 | 7,014,220.00 |
| 27 Abr 2024 | 0.491302 | 0.007602 | 1.57% | 0.4865 | 0.4931 | 0.460 | 10,410,261.00 |
| 26 Abr 2024 | 0.4837 | -0.023 | -4.54% | 0.5058 | 0.5147 | 0.4738 | 7,971,459.00 |
| 25 Abr 2024 | 0.5067 | -0.0121 | -2.33% | 0.5209 | 0.5271 | 0.4885 | 10,105,134.00 |
| 24 Abr 2024 | 0.5188 | -0.0347 | -6.27% | 0.5538 | 0.5756 | 0.5121 | 16,257,734.00 |
| 23 Abr 2024 | 0.5535 | 0.0026 | 0.47% | 0.5491 | 0.5623 | 0.5418 | 12,734,422.00 |
| 22 Abr 2024 | 0.5509 | 0.0061 | 1.12% | 0.5421 | 0.5721 | 0.5379 | 11,551,996.00 |
| 21 Abr 2024 | 0.5448 | -0.0028 | -0.51% | 0.5475 | 0.5666 | 0.5271 | 15,130,890.00 |
| 20 Abr 2024 | 0.5476 | 0.0367 | 7.18% | 0.5087 | 0.5511 | 0.5013 | 11,760,657.00 |
| 19 Abr 2024 | 0.5109 | -0.003 | -0.58% | 0.512 | 0.5278 | 0.470 | 19,852,506.00 |
| 18 Abr 2024 | 0.5139 | 0.0119 | 2.37% | 0.5027 | 0.5207 | 0.4861 | 11,030,740.00 |
| 17 Abr 2024 | 0.502 | -0.003 | -0.59% | 0.5049 | 0.5235 | 0.4801 | 18,305,852.00 |
| 16 Abr 2024 | 0.505 | 0.003397 | 0.68% | 0.5024 | 0.635 | 0.4736 | 19,036,915.00 |
| 15 Abr 2024 | 0.501603 | -0.055197 | -9.91% | 0.5491 | 0.5795 | 0.4833 | 24,006,463.00 |
| 14 Abr 2024 | 0.5568 | 0.0393 | 7.59% | 0.5164 | 0.5706 | 0.4953 | 25,339,786.00 |
| 13 Abr 2024 | 0.5175 | -0.0804 | -13.45% | 0.596 | 0.6041 | 0.4234 | 42,850,402.00 |
| 12 Abr 2024 | 0.5979 | -0.1078 | -15.28% | 0.7053 | 0.7543 | 0.4909 | 42,393,936.00 |
| 11 Abr 2024 | 0.7057 | -0.0279 | -3.80% | 0.7347 | 0.7789 | 0.6877 | 32,112,280.00 |
| 10 Abr 2024 | 0.7336 | -0.0308 | -4.03% | 0.7662 | 0.7821 | 0.7241 | 24,209,262.00 |
| 09 Abr 2024 | 0.7644 | -0.0384 | -4.78% | 0.8011 | 0.8316 | 0.755 | 49,925,819.00 |
| 08 Abr 2024 | 0.8028 | -0.1349 | -14.39% | 0.9334 | 0.9416 | 0.7986 | 62,321,510.00 |
| 07 Abr 2024 | 0.9377 | 0.1783 | 23.48% | 0.7569 | 0.9862 | 0.7434 | 113,253,560.00 |
| 06 Abr 2024 | 0.7594 | 0.150 | 24.61% | 0.608 | 0.7791 | 0.6004 | 70,003,026.00 |
| 05 Abr 2024 | 0.6094 | -0.1161 | -16.00% | 0.7239 | 0.7312 | 0.5924 | 38,705,426.00 |
| 04 Abr 2024 | 0.7255 | -0.0936 | -11.43% | 0.8144 | 0.850 | 0.7113 | 43,436,054.00 |
| 03 Abr 2024 | 0.8191 | 0.0838 | 11.40% | 0.7267 | 0.860 | 0.6986 | 70,987,590.00 |
| 02 Abr 2024 | 0.7353 | 0.0073 | 1.00% | 0.7247 | 0.770 | 0.6288 | 61,589,398.00 |
| 01 Abr 2024 | 0.728 | 0.0597 | 8.93% | 0.6651 | 0.7437 | 0.622 | 50,502,009.00 |
| 31 Mar 2024 | 0.6683 | 0.020 | 3.08% | 0.6466 | 0.700 | 0.6424 | 24,654,941.00 |
| 30 Mar 2024 | 0.6483 | -0.0213 | -3.18% | 0.6711 | 0.6846 | 0.6371 | 19,466,202.00 |
| 29 Mar 2024 | 0.6696 | 0.0312 | 4.89% | 0.6351 | 0.7158 | 0.5981 | 70,646,112.00 |
| 28 Mar 2024 | 0.6384 | 0.094 | 17.27% | 0.546481 | 0.6674 | 0.5306 | 47,794,837.00 |
