Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BYIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 559.00 | -3.00 | -0.53% | 558.50 | 567.00 | 558.00 | 294,550 |
| 03 Jun 2024 | 562.00 | 3.50 | 0.63% | 575.00 | 575.00 | 556.50 | 603,088 |
| 31 May 2024 | 558.50 | -13.00 | -2.27% | 588.00 | 588.00 | 555.00 | 1,269,005 |
| 30 May 2024 | 571.50 | -9.00 | -1.55% | 582.00 | 582.00 | 568.50 | 651,578 |
| 29 May 2024 | 580.50 | -2.00 | -0.34% | 587.50 | 588.50 | 580.00 | 247,868 |
| 28 May 2024 | 582.50 | -21.00 | -3.48% | 610.00 | 610.00 | 582.00 | 508,410 |
| 24 May 2024 | 603.50 | 14.50 | 2.46% | 562.00 | 603.50 | 562.00 | 563,326 |
| 23 May 2024 | 589.00 | 19.50 | 3.42% | 572.00 | 592.00 | 564.00 | 844,748 |
| 22 May 2024 | 569.50 | 17.50 | 3.17% | 544.00 | 569.50 | 544.00 | 864,191 |
| 21 May 2024 | 552.00 | 10.50 | 1.94% | 538.00 | 552.00 | 538.00 | 453,596 |
| 20 May 2024 | 541.50 | 12.00 | 2.27% | 504.00 | 542.50 | 504.00 | 469,171 |
| 17 May 2024 | 529.50 | 0.50 | 0.09% | 534.50 | 535.50 | 524.50 | 315,412 |
| 16 May 2024 | 529.00 | -1.00 | -0.19% | 508.50 | 537.00 | 508.50 | 452,717 |
| 15 May 2024 | 530.00 | 12.00 | 2.32% | 515.50 | 532.00 | 515.50 | 335,356 |
| 14 May 2024 | 518.00 | 11.50 | 2.27% | 507.00 | 519.50 | 507.00 | 396,361 |
| 13 May 2024 | 506.50 | -1.50 | -0.30% | 483.20 | 510.00 | 483.20 | 432,206 |
| 10 May 2024 | 508.00 | 7.50 | 1.50% | 502.00 | 509.00 | 492.80 | 311,952 |
| 09 May 2024 | 500.50 | 3.70 | 0.74% | 504.50 | 505.00 | 492.80 | 1,490,204 |
| 08 May 2024 | 496.80 | -1.40 | -0.28% | 500.00 | 506.00 | 496.80 | 356,138 |
| 07 May 2024 | 498.20 | 10.00 | 2.05% | 479.60 | 498.20 | 479.60 | 303,932 |
| 03 May 2024 | 488.20 | -1.60 | -0.33% | 484.00 | 494.00 | 483.60 | 468,996 |
| 02 May 2024 | 489.80 | 2.20 | 0.45% | 491.00 | 493.40 | 487.00 | 380,566 |
| 01 May 2024 | 487.60 | -0.60 | -0.12% | 468.40 | 487.60 | 468.40 | 186,081 |
| 30 Abr 2024 | 488.20 | -7.60 | -1.53% | 495.80 | 496.80 | 488.20 | 363,137 |
| 29 Abr 2024 | 495.80 | 1.60 | 0.32% | 502.00 | 502.00 | 491.20 | 401,926 |
| 26 Abr 2024 | 494.20 | 10.20 | 2.11% | 482.40 | 497.00 | 482.40 | 394,531 |
| 25 Abr 2024 | 484.00 | -4.20 | -0.86% | 487.00 | 488.20 | 471.00 | 299,524 |
| 24 Abr 2024 | 488.20 | -3.60 | -0.73% | 478.60 | 492.40 | 478.60 | 313,183 |
| 23 Abr 2024 | 491.80 | 8.40 | 1.74% | 482.00 | 493.40 | 482.00 | 577,173 |
| 22 Abr 2024 | 483.40 | 6.20 | 1.30% | 488.60 | 490.40 | 483.40 | 483,534 |
| 19 Abr 2024 | 477.20 | -0.80 | -0.17% | 474.00 | 480.60 | 473.20 | 424,896 |
| 18 Abr 2024 | 478.00 | 0.00 | 0.00% | 475.00 | 480.60 | 468.40 | 411,785 |
| 17 Abr 2024 | 478.00 | -9.20 | -1.89% | 483.00 | 488.20 | 474.80 | 431,198 |
| 16 Abr 2024 | 487.20 | -3.60 | -0.73% | 479.00 | 490.40 | 478.00 | 526,603 |
| 15 Abr 2024 | 490.80 | -1.40 | -0.28% | 490.60 | 502.50 | 484.60 | 642,752 |
| 12 Abr 2024 | 492.20 | -17.80 | -3.49% | 508.00 | 513.50 | 491.40 | 511,199 |
| 11 Abr 2024 | 510.00 | 12.80 | 2.57% | 497.00 | 510.00 | 494.40 | 2,151,767 |
| 10 Abr 2024 | 497.20 | 4.20 | 0.85% | 498.00 | 501.00 | 489.20 | 6,864,371 |
| 09 Abr 2024 | 493.00 | -6.80 | -1.36% | 486.80 | 497.60 | 486.80 | 2,329,355 |
| 08 Abr 2024 | 499.80 | 12.80 | 2.63% | 487.80 | 499.80 | 487.00 | 2,851,963 |
| 05 Abr 2024 | 487.00 | -5.00 | -1.02% | 491.20 | 492.20 | 481.40 | 1,124,868 |
| 04 Abr 2024 | 492.00 | -0.20 | -0.04% | 484.60 | 496.80 | 484.60 | 1,030,486 |
| 03 Abr 2024 | 492.20 | -7.40 | -1.48% | 484.60 | 498.80 | 484.60 | 1,061,399 |
| 02 Abr 2024 | 499.60 | -11.40 | -2.23% | 532.00 | 532.00 | 498.60 | 685,629 |
| 28 Mar 2024 | 511.00 | 1.00 | 0.20% | 510.00 | 520.00 | 508.50 | 678,343 |
| 27 Mar 2024 | 510.00 | -8.00 | -1.54% | 514.00 | 516.50 | 507.50 | 670,851 |
| 26 Mar 2024 | 518.00 | 4.50 | 0.88% | 509.00 | 520.00 | 509.00 | 469,717 |
| 25 Mar 2024 | 513.50 | -1.50 | -0.29% | 518.50 | 520.00 | 512.50 | 389,850 |
| 22 Mar 2024 | 515.00 | -0.50 | -0.10% | 525.00 | 525.00 | 513.50 | 274,309 |
| 21 Mar 2024 | 515.50 | -24.50 | -4.54% | 530.00 | 549.00 | 511.00 | 1,620,367 |
| 20 Mar 2024 | 540.00 | 2.00 | 0.37% | 538.00 | 546.50 | 532.00 | 690,231 |
| 19 Mar 2024 | 538.00 | 13.50 | 2.57% | 531.00 | 540.50 | 523.00 | 608,675 |
| 18 Mar 2024 | 524.50 | -42.50 | -7.50% | 540.00 | 540.00 | 486.40 | 1,831,258 |
| 15 Mar 2024 | 567.00 | -5.00 | -0.87% | 560.00 | 574.50 | 560.00 | 448,769 |
| 14 Mar 2024 | 572.00 | -0.50 | -0.09% | 581.00 | 581.00 | 567.50 | 234,642 |
| 13 Mar 2024 | 572.50 | -5.50 | -0.95% | 584.50 | 584.50 | 569.00 | 295,559 |
| 12 Mar 2024 | 578.00 | 2.50 | 0.43% | 576.00 | 581.00 | 569.50 | 302,219 |
| 11 Mar 2024 | 575.50 | -4.50 | -0.78% | 573.00 | 576.50 | 566.00 | 167,243 |
| 08 Mar 2024 | 580.00 | -1.50 | -0.26% | 567.00 | 583.00 | 567.00 | 378,877 |
| 07 Mar 2024 | 581.50 | 7.50 | 1.31% | 575.00 | 582.50 | 572.50 | 335,498 |
