Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BITS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 70.13 | -2.23 | -3.08% | 72.895 | 73.475 | 69.995 | 4,299 |
| 06 Jun 2024 | 72.36 | 1.38 | 1.94% | 70.69 | 72.975 | 70.69 | 5,596 |
| 05 Jun 2024 | 70.98 | 0.97 | 1.39% | 70.21 | 70.98 | 69.504 | 4,211 |
| 04 Jun 2024 | 70.01 | 2.41 | 3.57% | 68.01 | 70.2577 | 68.01 | 7,338 |
| 03 Jun 2024 | 67.60 | 1.23 | 1.85% | 68.84 | 69.01 | 66.93 | 2,433 |
| 31 May 2024 | 66.37 | -1.67 | -2.45% | 68.00 | 68.00 | 65.10 | 2,601 |
| 30 May 2024 | 68.04 | 0.95 | 1.41% | 68.21 | 69.4999 | 67.70 | 5,664 |
| 29 May 2024 | 67.0934 | -0.72 | -1.06% | 67.11 | 67.81 | 67.0934 | 724 |
| 28 May 2024 | 67.81 | -1.04 | -1.51% | 68.00 | 68.59 | 67.81 | 1,315 |
| 24 May 2024 | 68.85 | 2.65 | 4.00% | 66.61 | 68.85 | 66.00 | 2,060 |
| 23 May 2024 | 66.20 | -3.06 | -4.42% | 69.66 | 69.66 | 65.69 | 3,937 |
| 22 May 2024 | 69.26 | 0.34 | 0.49% | 69.30 | 70.8412 | 69.0068 | 2,643 |
| 21 May 2024 | 68.92 | -0.17 | -0.25% | 69.65 | 69.88 | 68.6001 | 4,160 |
| 20 May 2024 | 69.09 | 3.89 | 5.97% | 65.45 | 69.47 | 64.68 | 3,397 |
| 17 May 2024 | 65.20 | 1.10 | 1.72% | 64.66 | 66.1416 | 64.66 | 4,380 |
| 16 May 2024 | 64.10 | -0.61 | -0.94% | 64.48 | 65.50 | 64.0319 | 1,716 |
| 15 May 2024 | 64.71 | 4.56 | 7.58% | 62.75 | 65.00 | 62.17 | 7,399 |
| 14 May 2024 | 60.15 | -0.95 | -1.55% | 60.18 | 60.55 | 60.00 | 2,943 |
| 13 May 2024 | 61.10 | 1.47 | 2.47% | 60.72 | 61.91 | 60.72 | 3,277 |
| 10 May 2024 | 59.63 | -2.30 | -3.71% | 62.70 | 63.19 | 59.63 | 1,100 |
| 09 May 2024 | 61.93 | 0.35 | 0.57% | 61.62 | 61.93 | 61.10 | 521 |
| 08 May 2024 | 61.58 | -1.21 | -1.93% | 61.54 | 61.61 | 61.04 | 1,757 |
| 07 May 2024 | 62.79 | -1.53 | -2.38% | 63.80 | 64.27 | 62.79 | 3,062 |
| 06 May 2024 | 64.32 | 2.55 | 4.13% | 62.76 | 64.78 | 62.76 | 4,288 |
| 03 May 2024 | 61.77 | 1.42 | 2.35% | 62.13 | 62.31 | 61.045 | 1,003 |
| 02 May 2024 | 60.35 | 3.35 | 5.88% | 59.39 | 60.35 | 58.35 | 1,271 |
| 01 May 2024 | 57.00 | -1.80 | -3.06% | 57.57 | 58.8127 | 56.12 | 9,839 |
| 30 Abr 2024 | 58.80 | -4.09 | -6.50% | 61.05 | 61.65 | 58.80 | 1,658 |
| 29 Abr 2024 | 62.89 | -2.11 | -3.25% | 63.93 | 63.94 | 62.3851 | 7,135 |
| 26 Abr 2024 | 65.00 | -0.20 | -0.31% | 65.20 | 65.365 | 62.00 | 1,523 |
| 25 Abr 2024 | 65.20 | -0.21 | -0.32% | 63.00 | 65.4917 | 63.00 | 4,600 |
| 24 Abr 2024 | 65.41 | -2.33 | -3.44% | 67.29 | 67.95 | 65.265 | 4,285 |
| 23 Abr 2024 | 67.74 | 2.23 | 3.40% | 65.49 | 67.74 | 65.49 | 2,725 |
| 22 Abr 2024 | 65.51 | 3.25 | 5.22% | 64.15 | 65.70 | 63.31 | 10,351 |
| 19 Abr 2024 | 62.26 | 1.42 | 2.33% | 61.83 | 62.71 | 61.37 | 3,465 |
| 18 Abr 2024 | 60.84 | 2.22 | 3.79% | 59.71 | 62.25 | 59.19 | 5,483 |
| 17 Abr 2024 | 58.62 | -0.99 | -1.66% | 59.15 | 59.68 | 57.46 | 5,684 |
| 16 Abr 2024 | 59.61 | -0.31 | -0.52% | 59.92 | 59.92 | 57.95 | 11,746 |
| 15 Abr 2024 | 59.92 | -4.07 | -6.36% | 63.74 | 63.75 | 59.68 | 10,503 |
| 12 Abr 2024 | 63.99 | -3.51 | -5.20% | 66.74 | 66.74 | 62.89 | 3,451 |
| 11 Abr 2024 | 67.4994 | 0.90 | 1.36% | 67.29 | 67.64 | 66.67 | 3,319 |
| 10 Abr 2024 | 66.5958 | 0.69 | 1.04% | 65.2401 | 66.5958 | 65.2401 | 2,022 |
| 09 Abr 2024 | 65.91 | -2.85 | -4.14% | 67.28 | 67.82 | 65.83 | 7,869 |
| 08 Abr 2024 | 68.76 | 2.47 | 3.73% | 70.68 | 70.68 | 68.19 | 5,524 |
| 05 Abr 2024 | 66.29 | -1.04 | -1.54% | 66.05 | 66.86 | 66.05 | 2,879 |
| 04 Abr 2024 | 67.33 | 0.86 | 1.29% | 68.06 | 68.67 | 67.30 | 3,260 |
| 03 Abr 2024 | 66.47 | -0.46 | -0.69% | 66.40 | 67.0075 | 66.40 | 3,452 |
| 02 Abr 2024 | 66.93 | -3.58 | -5.08% | 65.805 | 67.39 | 65.78 | 8,698 |
| 01 Abr 2024 | 70.51 | -3.00 | -4.08% | 72.30 | 72.90 | 70.04 | 6,580 |
| 28 Mar 2024 | 73.51 | 1.26 | 1.74% | 74.14 | 75.00 | 73.08 | 6,896 |
| 27 Mar 2024 | 72.25 | -0.41 | -0.56% | 74.78 | 74.78 | 71.4926 | 5,841 |
| 26 Mar 2024 | 72.66 | -1.60 | -2.15% | 74.52 | 74.52 | 72.05 | 11,896 |
| 25 Mar 2024 | 74.26 | 7.14 | 10.64% | 70.15 | 74.52 | 70.15 | 9,630 |
| 22 Mar 2024 | 67.12 | -2.87 | -4.10% | 68.25 | 68.25 | 66.82 | 8,438 |
| 21 Mar 2024 | 69.99 | 0.64 | 0.92% | 71.10 | 71.71 | 69.49 | 17,018 |
| 20 Mar 2024 | 69.35 | 4.63 | 7.15% | 64.20 | 69.46 | 64.20 | 15,971 |
| 19 Mar 2024 | 64.72 | -2.23 | -3.33% | 63.23 | 65.38 | 61.28 | 55,272 |
| 18 Mar 2024 | 66.95 | -1.31 | -1.92% | 67.62 | 67.995 | 66.00 | 12,777 |
| 15 Mar 2024 | 68.26 | 2.14 | 3.24% | 64.67 | 69.00 | 64.67 | 14,918 |
| 14 Mar 2024 | 66.12 | -5.01 | -7.04% | 70.03 | 70.03 | 66.12 | 26,186 |
| 13 Mar 2024 | 71.13 | 1.03 | 1.47% | 70.56 | 72.05 | 70.31 | 18,848 |
| 12 Mar 2024 | 70.10 | -0.57 | -0.81% | 70.74 | 70.74 | 68.00 | 9,269 |
| 11 Mar 2024 | 70.67 | -1.03 | -1.44% | 75.06 | 75.06 | 70.03 | 36,456 |
