Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 223.60 | 5.40 | 2.47% | 209.20 | 226.40 | 209.20 | 590,631 |
| 30 May 2024 | 218.20 | 0.60 | 0.28% | 222.00 | 222.20 | 213.80 | 667,869 |
| 29 May 2024 | 217.60 | -11.00 | -4.81% | 233.20 | 233.20 | 217.60 | 314,835 |
| 28 May 2024 | 228.60 | -7.40 | -3.14% | 236.00 | 237.80 | 228.60 | 361,122 |
| 24 May 2024 | 236.00 | 1.20 | 0.51% | 225.20 | 237.00 | 225.20 | 220,193 |
| 23 May 2024 | 234.80 | -0.20 | -0.09% | 237.00 | 238.20 | 234.20 | 238,844 |
| 22 May 2024 | 235.00 | -0.60 | -0.25% | 235.00 | 240.80 | 232.60 | 191,398 |
| 21 May 2024 | 235.60 | -2.60 | -1.09% | 235.00 | 238.20 | 234.00 | 182,092 |
| 20 May 2024 | 238.20 | 3.20 | 1.36% | 224.00 | 243.40 | 224.00 | 225,128 |
| 17 May 2024 | 235.00 | -1.20 | -0.51% | 238.40 | 238.40 | 226.20 | 198,199 |
| 16 May 2024 | 236.20 | 2.00 | 0.85% | 234.60 | 237.20 | 233.20 | 302,157 |
| 15 May 2024 | 234.20 | -0.20 | -0.09% | 223.40 | 237.80 | 223.40 | 329,330 |
| 14 May 2024 | 234.40 | 1.40 | 0.60% | 222.00 | 234.40 | 222.00 | 226,192 |
| 13 May 2024 | 233.00 | 2.00 | 0.87% | 220.20 | 236.60 | 220.20 | 237,021 |
| 10 May 2024 | 231.00 | 2.00 | 0.87% | 239.80 | 239.80 | 227.60 | 357,400 |
| 09 May 2024 | 229.00 | 3.00 | 1.33% | 215.40 | 229.40 | 215.40 | 321,478 |
| 08 May 2024 | 226.00 | -5.00 | -2.16% | 221.00 | 232.20 | 221.00 | 266,484 |
| 07 May 2024 | 231.00 | -0.20 | -0.09% | 240.40 | 240.40 | 231.00 | 235,780 |
| 03 May 2024 | 231.20 | -2.00 | -0.86% | 227.40 | 235.20 | 227.40 | 378,568 |
| 02 May 2024 | 233.20 | 3.60 | 1.57% | 228.60 | 234.60 | 228.00 | 207,875 |
| 01 May 2024 | 229.60 | -0.80 | -0.35% | 238.20 | 238.20 | 228.40 | 157,051 |
| 30 Abr 2024 | 230.40 | -3.00 | -1.29% | 222.40 | 235.00 | 222.40 | 185,627 |
| 29 Abr 2024 | 233.40 | 7.20 | 3.18% | 236.40 | 236.40 | 225.40 | 380,448 |
| 26 Abr 2024 | 226.20 | 6.40 | 2.91% | 218.80 | 229.20 | 218.80 | 489,359 |
| 25 Abr 2024 | 219.80 | -7.00 | -3.09% | 229.40 | 229.40 | 217.80 | 427,799 |
| 24 Abr 2024 | 226.80 | -0.20 | -0.09% | 237.80 | 237.80 | 224.20 | 264,630 |
| 23 Abr 2024 | 227.00 | -2.40 | -1.05% | 240.20 | 240.20 | 227.00 | 614,816 |
| 22 Abr 2024 | 229.40 | 1.80 | 0.79% | 226.00 | 232.00 | 226.00 | 162,818 |
| 19 Abr 2024 | 227.60 | -2.40 | -1.04% | 219.40 | 239.40 | 219.40 | 1,052,720 |
| 18 Abr 2024 | 230.00 | -7.40 | -3.12% | 233.60 | 236.00 | 229.00 | 219,989 |
| 17 Abr 2024 | 237.40 | -1.20 | -0.50% | 241.60 | 243.20 | 235.80 | 286,166 |
| 16 Abr 2024 | 238.60 | -10.60 | -4.25% | 238.60 | 245.60 | 238.60 | 198,378 |
| 15 Abr 2024 | 249.20 | -2.80 | -1.11% | 254.20 | 257.80 | 249.20 | 411,499 |
| 12 Abr 2024 | 252.00 | -1.80 | -0.71% | 265.80 | 265.80 | 252.00 | 314,596 |
| 11 Abr 2024 | 253.80 | 1.80 | 0.71% | 252.60 | 255.80 | 251.60 | 200,862 |
| 10 Abr 2024 | 252.00 | 0.00 | 0.00% | 254.60 | 259.40 | 250.60 | 290,861 |
| 09 Abr 2024 | 252.00 | -3.00 | -1.18% | 253.60 | 259.20 | 247.40 | 181,900 |
| 08 Abr 2024 | 255.00 | 6.60 | 2.66% | 240.40 | 258.40 | 240.40 | 336,561 |
| 05 Abr 2024 | 248.40 | -1.60 | -0.64% | 245.80 | 250.00 | 245.80 | 340,760 |
| 04 Abr 2024 | 250.00 | 1.80 | 0.73% | 245.60 | 251.60 | 245.60 | 296,571 |
| 03 Abr 2024 | 248.20 | -9.20 | -3.57% | 252.00 | 258.00 | 248.20 | 522,089 |
| 02 Abr 2024 | 257.40 | -2.80 | -1.08% | 259.00 | 265.80 | 257.20 | 271,088 |
| 28 Mar 2024 | 260.20 | 0.00 | 0.00% | 256.20 | 264.60 | 249.40 | 290,352 |
| 27 Mar 2024 | 260.20 | 0.20 | 0.08% | 259.00 | 262.80 | 255.20 | 321,390 |
| 26 Mar 2024 | 260.00 | -4.60 | -1.74% | 258.00 | 263.40 | 257.60 | 380,038 |
| 25 Mar 2024 | 264.60 | -12.20 | -4.41% | 265.00 | 274.20 | 260.80 | 284,394 |
| 22 Mar 2024 | 276.80 | 5.20 | 1.91% | 267.60 | 278.00 | 267.60 | 468,299 |
| 21 Mar 2024 | 271.60 | 3.60 | 1.34% | 280.60 | 280.60 | 266.00 | 571,855 |
| 20 Mar 2024 | 268.00 | 1.00 | 0.37% | 269.20 | 271.40 | 262.00 | 448,154 |
| 19 Mar 2024 | 267.00 | 0.80 | 0.30% | 272.80 | 272.80 | 263.20 | 223,707 |
| 18 Mar 2024 | 266.20 | 6.20 | 2.38% | 266.60 | 271.20 | 259.60 | 365,718 |
| 15 Mar 2024 | 260.00 | -0.60 | -0.23% | 259.00 | 265.20 | 254.20 | 923,828 |
| 14 Mar 2024 | 260.60 | -0.80 | -0.31% | 250.60 | 269.60 | 250.60 | 460,346 |
| 13 Mar 2024 | 261.40 | -8.40 | -3.11% | 271.40 | 271.40 | 261.40 | 438,886 |
| 12 Mar 2024 | 269.80 | 7.60 | 2.90% | 252.60 | 275.40 | 252.60 | 330,419 |
| 11 Mar 2024 | 262.20 | -0.40 | -0.15% | 250.20 | 263.20 | 250.20 | 137,020 |
| 08 Mar 2024 | 262.60 | -2.80 | -1.06% | 252.80 | 266.60 | 252.80 | 80,246 |
| 07 Mar 2024 | 265.40 | 5.00 | 1.92% | 266.20 | 266.20 | 259.40 | 179,315 |
| 06 Mar 2024 | 260.40 | 1.60 | 0.62% | 263.80 | 265.00 | 259.20 | 316,625 |
| 05 Mar 2024 | 258.80 | -1.00 | -0.38% | 255.00 | 262.00 | 255.00 | 150,345 |
