Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BLC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 24.50 | 1.50 | 6.52% | 23.10 | 25.75 | 23.00 | 29,718 |
| 06 Jun 2024 | 23.00 | 0.50 | 2.22% | 22.80 | 23.00 | 22.25 | 7,942 |
| 05 Jun 2024 | 22.50 | 0.30 | 1.35% | 22.40 | 22.80 | 22.40 | 3,206 |
| 04 Jun 2024 | 22.20 | 0.00 | 0.00% | 22.00 | 22.50 | 21.70 | 5,161 |
| 03 Jun 2024 | 22.20 | 0.60 | 2.78% | 21.60 | 22.20 | 21.00 | 13,044 |
| 31 May 2024 | 21.60 | -0.70 | -3.14% | 22.25 | 22.45 | 21.50 | 4,483 |
| 30 May 2024 | 22.30 | -0.45 | -1.98% | 22.35 | 22.75 | 21.85 | 9,075 |
| 29 May 2024 | 22.75 | -0.05 | -0.22% | 22.80 | 23.35 | 22.60 | 7,208 |
| 28 May 2024 | 22.80 | -0.20 | -0.87% | 23.20 | 23.20 | 22.50 | 7,600 |
| 27 May 2024 | 23.00 | -0.75 | -3.16% | 23.60 | 23.70 | 22.75 | 12,543 |
| 24 May 2024 | 23.75 | 0.85 | 3.71% | 23.00 | 23.80 | 22.90 | 14,803 |
| 23 May 2024 | 22.90 | 0.80 | 3.62% | 22.45 | 23.00 | 22.15 | 16,835 |
| 22 May 2024 | 22.10 | 0.60 | 2.79% | 21.50 | 22.10 | 21.45 | 6,293 |
| 21 May 2024 | 21.50 | 0.35 | 1.65% | 21.15 | 21.50 | 21.15 | 5,737 |
| 20 May 2024 | 21.15 | 0.10 | 0.48% | 21.15 | 21.55 | 21.10 | 5,528 |
| 17 May 2024 | 21.05 | -0.20 | -0.94% | 21.40 | 21.40 | 20.75 | 9,953 |
| 16 May 2024 | 21.25 | 0.85 | 4.17% | 21.30 | 22.00 | 21.25 | 25,240 |
| 15 May 2024 | 20.40 | 0.10 | 0.49% | 20.30 | 20.45 | 20.10 | 7,155 |
| 14 May 2024 | 20.30 | 0.10 | 0.50% | 20.30 | 20.80 | 20.15 | 7,984 |
| 13 May 2024 | 20.20 | 0.05 | 0.25% | 20.40 | 20.40 | 20.05 | 2,130 |
| 10 May 2024 | 20.15 | 0.27 | 1.36% | 19.94 | 20.40 | 19.86 | 9,186 |
| 09 May 2024 | 19.88 | -0.02 | -0.10% | 19.92 | 19.92 | 19.54 | 3,377 |
| 08 May 2024 | 19.90 | 0.10 | 0.51% | 19.82 | 20.10 | 19.82 | 4,510 |
| 07 May 2024 | 19.80 | -0.02 | -0.10% | 19.82 | 19.90 | 19.40 | 10,276 |
| 06 May 2024 | 19.82 | 1.36 | 7.37% | 19.10 | 20.30 | 19.00 | 22,462 |
| 03 May 2024 | 18.46 | -0.24 | -1.28% | 18.84 | 18.84 | 18.06 | 10,068 |
| 02 May 2024 | 18.70 | 0.70 | 3.89% | 18.56 | 19.00 | 18.20 | 14,501 |
| 30 Abr 2024 | 18.00 | -0.20 | -1.10% | 18.20 | 18.46 | 17.88 | 21,889 |
| 29 Abr 2024 | 18.20 | 0.58 | 3.29% | 17.56 | 18.30 | 17.50 | 19,573 |
| 26 Abr 2024 | 17.62 | 0.86 | 5.13% | 16.76 | 17.80 | 16.30 | 30,215 |
| 25 Abr 2024 | 16.76 | 0.08 | 0.48% | 16.72 | 17.06 | 16.40 | 13,661 |
| 24 Abr 2024 | 16.68 | 1.00 | 6.38% | 15.70 | 16.80 | 15.58 | 17,669 |
| 23 Abr 2024 | 15.68 | -0.08 | -0.51% | 15.80 | 15.90 | 15.44 | 5,670 |
| 22 Abr 2024 | 15.76 | 0.52 | 3.41% | 15.26 | 15.78 | 15.22 | 83,018 |
| 19 Abr 2024 | 15.24 | -0.24 | -1.55% | 15.50 | 15.50 | 15.16 | 6,016 |
| 18 Abr 2024 | 15.48 | -0.24 | -1.53% | 15.76 | 16.24 | 15.40 | 14,164 |
| 17 Abr 2024 | 15.72 | -0.04 | -0.25% | 15.84 | 15.94 | 15.40 | 5,587 |
| 16 Abr 2024 | 15.76 | 0.52 | 3.41% | 15.20 | 15.98 | 14.92 | 10,229 |
| 15 Abr 2024 | 15.24 | -0.50 | -3.18% | 15.50 | 15.96 | 15.22 | 7,989 |
| 12 Abr 2024 | 15.74 | 0.64 | 4.24% | 15.20 | 15.98 | 15.10 | 14,099 |
| 11 Abr 2024 | 15.10 | -0.88 | -5.51% | 16.30 | 16.36 | 14.92 | 25,759 |
| 10 Abr 2024 | 15.98 | 0.90 | 5.97% | 15.30 | 16.16 | 15.04 | 22,159 |
| 09 Abr 2024 | 15.08 | 0.68 | 4.72% | 14.48 | 15.18 | 14.30 | 16,142 |
| 08 Abr 2024 | 14.40 | -0.10 | -0.69% | 14.48 | 14.66 | 14.34 | 5,632 |
| 05 Abr 2024 | 14.50 | -0.72 | -4.73% | 15.18 | 15.18 | 14.14 | 13,599 |
| 04 Abr 2024 | 15.22 | -0.56 | -3.55% | 15.90 | 15.92 | 15.00 | 12,532 |
| 03 Abr 2024 | 15.78 | 0.78 | 5.20% | 15.08 | 15.78 | 14.90 | 13,349 |
| 02 Abr 2024 | 15.00 | 0.90 | 6.38% | 13.90 | 15.20 | 13.80 | 16,199 |
| 28 Mar 2024 | 14.10 | -0.14 | -0.98% | 14.26 | 14.52 | 14.02 | 13,520 |
| 27 Mar 2024 | 14.24 | -0.28 | -1.93% | 14.50 | 14.52 | 13.86 | 20,534 |
| 26 Mar 2024 | 14.52 | -0.58 | -3.84% | 14.98 | 15.16 | 14.52 | 20,874 |
| 25 Mar 2024 | 15.10 | -1.44 | -8.71% | 16.00 | 16.18 | 14.90 | 39,802 |
| 22 Mar 2024 | 16.54 | 0.00 | 0.00% | 16.46 | 16.98 | 16.00 | 18,790 |
| 21 Mar 2024 | 16.54 | -1.20 | -6.76% | 17.28 | 17.28 | 16.44 | 35,351 |
| 20 Mar 2024 | 17.74 | -0.20 | -1.11% | 17.92 | 17.92 | 17.48 | 4,106 |
| 19 Mar 2024 | 17.94 | 0.34 | 1.93% | 17.60 | 17.94 | 17.30 | 6,681 |
| 18 Mar 2024 | 17.60 | -0.18 | -1.01% | 17.78 | 17.82 | 17.52 | 6,170 |
| 15 Mar 2024 | 17.78 | -0.58 | -3.16% | 18.44 | 18.50 | 17.58 | 12,401 |
| 14 Mar 2024 | 18.36 | 1.06 | 6.13% | 17.32 | 18.44 | 17.32 | 11,410 |
| 13 Mar 2024 | 17.30 | 0.24 | 1.41% | 17.12 | 17.30 | 17.04 | 9,410 |
| 12 Mar 2024 | 17.06 | 0.06 | 0.35% | 17.16 | 17.30 | 17.06 | 10,173 |
| 11 Mar 2024 | 17.00 | -0.92 | -5.13% | 17.84 | 17.84 | 16.92 | 15,828 |
