Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 11.25 | -0.20 | -1.75% | 11.45 | 11.45 | 11.04 | 1,846,821 |
| 30 May 2024 | 11.45 | 0.10 | 0.88% | 11.40 | 11.60 | 11.32 | 838,737 |
| 29 May 2024 | 11.35 | 0.07 | 0.62% | 11.12 | 11.49 | 11.05 | 464,189 |
| 28 May 2024 | 11.28 | -0.04 | -0.35% | 11.35 | 11.43 | 11.19 | 176,060 |
| 24 May 2024 | 11.32 | -0.11 | -0.96% | 11.43 | 11.46 | 11.16 | 298,324 |
| 23 May 2024 | 11.43 | -0.05 | -0.44% | 11.45 | 11.56 | 11.039 | 454,912 |
| 22 May 2024 | 11.48 | 0.33 | 2.96% | 11.47 | 11.76 | 11.26 | 950,423 |
| 21 May 2024 | 11.15 | -0.30 | -2.62% | 11.38 | 11.38 | 11.105 | 378,264 |
| 20 May 2024 | 11.45 | -0.02 | -0.17% | 11.48 | 11.84 | 11.26 | 1,036,836 |
| 17 May 2024 | 11.47 | 0.07 | 0.61% | 11.42 | 11.54 | 11.24 | 922,418 |
| 16 May 2024 | 11.40 | -0.23 | -1.98% | 11.58 | 11.696 | 11.30 | 741,991 |
| 15 May 2024 | 11.63 | 0.33 | 2.92% | 11.39 | 11.65 | 11.32 | 1,273,491 |
| 14 May 2024 | 11.30 | 0.06 | 0.53% | 11.30 | 11.48 | 11.22 | 1,107,287 |
| 13 May 2024 | 11.24 | 0.00 | 0.00% | 11.34 | 11.535 | 11.0904 | 608,585 |
| 10 May 2024 | 11.24 | -0.27 | -2.35% | 11.45 | 11.5491 | 11.19 | 565,783 |
| 09 May 2024 | 11.51 | 0.14 | 1.23% | 11.38 | 11.59 | 11.30 | 893,456 |
| 08 May 2024 | 11.37 | -0.11 | -0.96% | 11.48 | 11.515 | 11.27 | 733,581 |
| 07 May 2024 | 11.48 | 0.07 | 0.61% | 11.42 | 11.60 | 11.13 | 2,425,702 |
| 06 May 2024 | 11.41 | -0.09 | -0.78% | 11.67 | 11.77 | 11.37 | 639,970 |
| 03 May 2024 | 11.50 | 0.44 | 3.98% | 11.27 | 11.51 | 11.10 | 1,534,327 |
| 02 May 2024 | 11.06 | 0.40 | 3.75% | 11.27 | 11.37 | 10.42 | 1,321,215 |
| 01 May 2024 | 10.66 | -0.03 | -0.28% | 10.63 | 10.88 | 10.50 | 600,212 |
| 30 Abr 2024 | 10.69 | -0.22 | -2.02% | 10.89 | 11.0699 | 10.63 | 1,142,046 |
| 29 Abr 2024 | 10.91 | 0.33 | 3.12% | 10.53 | 10.92 | 10.47 | 694,950 |
| 26 Abr 2024 | 10.58 | 0.17 | 1.63% | 10.40 | 10.66 | 10.30 | 395,965 |
| 25 Abr 2024 | 10.41 | -0.37 | -3.43% | 10.73 | 10.75 | 10.40 | 530,645 |
| 24 Abr 2024 | 10.78 | 0.08 | 0.75% | 10.69 | 10.83 | 10.53 | 724,805 |
| 23 Abr 2024 | 10.70 | 0.09 | 0.85% | 10.67 | 10.76 | 10.47 | 1,023,587 |
| 22 Abr 2024 | 10.61 | 0.10 | 0.95% | 10.52 | 10.785 | 10.47 | 1,415,956 |
| 19 Abr 2024 | 10.51 | 0.22 | 2.14% | 10.25 | 10.54 | 10.25 | 425,267 |
| 18 Abr 2024 | 10.29 | 0.02 | 0.19% | 10.26 | 10.44 | 10.17 | 591,729 |
| 17 Abr 2024 | 10.27 | -0.30 | -2.84% | 10.52 | 10.84 | 10.18 | 1,301,298 |
| 16 Abr 2024 | 10.57 | 0.18 | 1.73% | 10.28 | 10.60 | 10.20 | 1,687,668 |
| 15 Abr 2024 | 10.39 | 0.34 | 3.38% | 10.04 | 10.45 | 10.03 | 1,673,235 |
| 12 Abr 2024 | 10.05 | -0.38 | -3.64% | 10.40 | 10.537 | 9.98 | 1,836,507 |
| 11 Abr 2024 | 10.43 | -0.01 | -0.10% | 10.41 | 10.63 | 10.16 | 783,005 |
| 10 Abr 2024 | 10.44 | 0.02 | 0.19% | 10.26 | 10.59 | 10.2375 | 979,250 |
| 09 Abr 2024 | 10.42 | 0.00 | 0.00% | 10.46 | 10.602 | 10.33 | 696,333 |
| 08 Abr 2024 | 10.42 | 0.20 | 1.96% | 10.26 | 10.515 | 10.03 | 630,024 |
| 05 Abr 2024 | 10.22 | -0.07 | -0.68% | 10.35 | 10.46 | 10.11 | 896,537 |
| 04 Abr 2024 | 10.29 | -0.15 | -1.44% | 10.44 | 10.585 | 10.26 | 763,935 |
| 03 Abr 2024 | 10.44 | -0.13 | -1.23% | 10.47 | 10.91 | 10.36 | 1,902,152 |
| 02 Abr 2024 | 10.57 | -0.42 | -3.82% | 10.83 | 10.90 | 10.51 | 1,643,784 |
| 01 Abr 2024 | 10.99 | 0.12 | 1.10% | 10.92 | 11.02 | 10.75 | 3,304,563 |
| 28 Mar 2024 | 10.87 | 0.71 | 6.99% | 10.18 | 11.09 | 10.18 | 4,404,718 |
| 27 Mar 2024 | 10.16 | 0.30 | 3.04% | 9.86 | 10.38 | 9.85 | 4,528,602 |
| 26 Mar 2024 | 9.86 | 0.16 | 1.65% | 9.72 | 9.959 | 9.53 | 1,801,338 |
| 25 Mar 2024 | 9.70 | 0.09 | 0.94% | 9.64 | 9.95 | 9.60 | 1,998,230 |
| 22 Mar 2024 | 9.61 | 0.26 | 2.78% | 9.41 | 9.69 | 9.24 | 1,229,509 |
| 21 Mar 2024 | 9.35 | 0.35 | 3.89% | 8.89 | 9.38 | 8.89 | 654,293 |
| 20 Mar 2024 | 9.00 | -0.21 | -2.28% | 9.09 | 9.33 | 8.86 | 833,418 |
| 19 Mar 2024 | 9.21 | 0.38 | 4.30% | 8.91 | 9.415 | 8.84 | 1,343,358 |
| 18 Mar 2024 | 8.83 | 0.59 | 7.16% | 9.00 | 9.00 | 8.60 | 1,805,748 |
| 15 Mar 2024 | 8.24 | 0.01 | 0.12% | 8.21 | 8.41 | 7.85 | 13,394,379 |
| 14 Mar 2024 | 8.23 | -0.52 | -5.94% | 8.75 | 8.77 | 7.94 | 2,836,821 |
| 13 Mar 2024 | 8.75 | -0.42 | -4.58% | 9.14 | 9.26 | 8.72 | 1,812,045 |
| 12 Mar 2024 | 9.17 | -0.07 | -0.76% | 9.25 | 9.41 | 9.12 | 583,368 |
| 11 Mar 2024 | 9.24 | 0.18 | 1.99% | 9.06 | 9.32 | 9.04 | 931,845 |
| 08 Mar 2024 | 9.06 | 0.04 | 0.44% | 9.00 | 9.17 | 8.90 | 970,727 |
| 07 Mar 2024 | 9.02 | -0.07 | -0.77% | 9.02 | 9.38 | 9.02 | 1,195,958 |
| 06 Mar 2024 | 9.09 | -0.10 | -1.09% | 9.32 | 9.42 | 9.00 | 1,265,246 |
| 05 Mar 2024 | 9.19 | -0.21 | -2.23% | 9.31 | 9.31 | 9.07 | 1,326,439 |
| 04 Mar 2024 | 9.40 | 0.45 | 5.03% | 8.97 | 9.67 | 8.86 | 2,120,443 |
