Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BCAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 16.91 | 0.17 | 1.02% | 16.79 | 16.91 | 16.625 | 689,447 |
| 23 May 2024 | 16.74 | 0.20 | 1.21% | 16.54 | 17.18 | 16.54 | 969,840 |
| 22 May 2024 | 16.54 | 0.31 | 1.91% | 16.27 | 16.62 | 16.27 | 637,946 |
| 21 May 2024 | 16.23 | -0.19 | -1.16% | 16.43 | 16.48 | 16.205 | 361,745 |
| 20 May 2024 | 16.42 | 0.63 | 3.99% | 16.26 | 16.42 | 16.10 | 713,142 |
| 17 May 2024 | 15.79 | -0.04 | -0.25% | 15.83 | 15.9076 | 15.75 | 249,164 |
| 16 May 2024 | 15.83 | -0.11 | -0.69% | 15.90 | 15.95 | 15.83 | 182,378 |
| 15 May 2024 | 15.94 | 0.08 | 0.50% | 15.91 | 15.96 | 15.81 | 252,027 |
| 14 May 2024 | 15.86 | -0.03 | -0.19% | 15.80 | 15.975 | 15.76 | 258,494 |
| 13 May 2024 | 15.89 | -0.11 | -0.69% | 16.01 | 16.065 | 15.84 | 200,981 |
| 10 May 2024 | 16.00 | -0.04 | -0.25% | 16.12 | 16.1799 | 15.96 | 150,658 |
| 09 May 2024 | 16.04 | -0.03 | -0.19% | 16.17 | 16.17 | 16.02 | 148,475 |
| 08 May 2024 | 16.07 | 0.03 | 0.19% | 16.02 | 16.14 | 16.02 | 121,075 |
| 07 May 2024 | 16.04 | 0.10 | 0.63% | 15.97 | 16.075 | 15.96 | 152,420 |
| 06 May 2024 | 15.94 | 0.01 | 0.06% | 16.00 | 16.14 | 15.93 | 229,367 |
| 03 May 2024 | 15.93 | 0.12 | 0.76% | 15.96 | 16.01 | 15.83 | 178,974 |
| 02 May 2024 | 15.81 | 0.03 | 0.19% | 15.92 | 15.94 | 15.76 | 185,262 |
| 01 May 2024 | 15.78 | 0.37 | 2.40% | 15.48 | 15.905 | 15.43 | 611,326 |
| 30 Abr 2024 | 15.41 | -0.14 | -0.90% | 15.61 | 15.61 | 15.41 | 228,245 |
| 29 Abr 2024 | 15.55 | 0.10 | 0.65% | 15.50 | 15.56 | 15.46 | 152,080 |
| 26 Abr 2024 | 15.45 | 0.06 | 0.39% | 15.46 | 15.535 | 15.42 | 174,466 |
| 25 Abr 2024 | 15.39 | -0.05 | -0.32% | 15.34 | 15.447 | 15.31 | 180,123 |
| 24 Abr 2024 | 15.44 | -0.02 | -0.13% | 15.53 | 15.53 | 15.365 | 132,762 |
| 23 Abr 2024 | 15.46 | 0.15 | 0.98% | 15.34 | 15.48 | 15.34 | 151,668 |
| 22 Abr 2024 | 15.31 | 0.04 | 0.26% | 15.32 | 15.41 | 15.23 | 291,622 |
| 19 Abr 2024 | 15.27 | -0.10 | -0.65% | 15.37 | 15.43 | 15.25 | 173,921 |
| 18 Abr 2024 | 15.37 | 0.00 | 0.00% | 15.40 | 15.45 | 15.3007 | 183,586 |
| 17 Abr 2024 | 15.37 | 0.04 | 0.26% | 15.47 | 15.47 | 15.32 | 167,377 |
| 16 Abr 2024 | 15.33 | -0.17 | -1.10% | 15.43 | 15.52 | 15.33 | 387,788 |
| 15 Abr 2024 | 15.50 | -0.03 | -0.19% | 15.58 | 15.76 | 15.50 | 288,127 |
| 12 Abr 2024 | 15.53 | -0.52 | -3.24% | 15.82 | 15.825 | 15.49 | 426,164 |
| 11 Abr 2024 | 16.05 | 0.16 | 1.01% | 15.93 | 16.20 | 15.785 | 328,301 |
| 10 Abr 2024 | 15.89 | -0.20 | -1.24% | 15.96 | 16.03 | 15.85 | 207,361 |
| 09 Abr 2024 | 16.09 | -0.05 | -0.31% | 16.20 | 16.25 | 16.015 | 194,960 |
| 08 Abr 2024 | 16.14 | 0.02 | 0.12% | 16.08 | 16.17 | 15.965 | 173,740 |
| 05 Abr 2024 | 16.12 | 0.09 | 0.56% | 16.00 | 16.27 | 15.995 | 180,793 |
| 04 Abr 2024 | 16.03 | -0.37 | -2.26% | 16.43 | 16.435 | 16.01 | 311,642 |
| 03 Abr 2024 | 16.40 | -0.14 | -0.85% | 16.50 | 16.58 | 16.34 | 142,942 |
| 02 Abr 2024 | 16.54 | -0.07 | -0.42% | 16.42 | 16.61 | 16.415 | 284,501 |
| 01 Abr 2024 | 16.61 | -0.05 | -0.30% | 16.65 | 16.69 | 16.55 | 391,752 |
| 28 Mar 2024 | 16.66 | 0.34 | 2.08% | 16.38 | 16.82 | 16.29 | 2,189,154 |
| 27 Mar 2024 | 16.32 | 0.18 | 1.12% | 16.17 | 16.41 | 16.17 | 269,773 |
| 26 Mar 2024 | 16.14 | -0.18 | -1.10% | 16.34 | 16.39 | 16.115 | 265,561 |
| 25 Mar 2024 | 16.32 | 0.10 | 0.62% | 16.15 | 16.3787 | 16.12 | 320,277 |
| 22 Mar 2024 | 16.22 | 0.07 | 0.43% | 16.15 | 16.245 | 16.06 | 259,119 |
| 21 Mar 2024 | 16.15 | 0.14 | 0.87% | 15.98 | 16.20 | 15.96 | 275,677 |
| 20 Mar 2024 | 16.01 | 0.41 | 2.63% | 15.71 | 16.05 | 15.64 | 500,424 |
| 19 Mar 2024 | 15.60 | 0.11 | 0.71% | 15.43 | 15.635 | 15.3949 | 238,690 |
| 18 Mar 2024 | 15.49 | 0.01 | 0.06% | 15.54 | 15.5699 | 15.47 | 185,864 |
| 15 Mar 2024 | 15.48 | -0.01 | -0.06% | 15.42 | 15.51 | 15.42 | 144,330 |
| 14 Mar 2024 | 15.49 | -0.38 | -2.39% | 15.63 | 15.7499 | 15.48 | 362,418 |
| 13 Mar 2024 | 15.87 | 0.14 | 0.89% | 15.79 | 15.90 | 15.7897 | 223,791 |
| 12 Mar 2024 | 15.73 | -0.06 | -0.38% | 15.81 | 15.86 | 15.72 | 1,522,477 |
| 11 Mar 2024 | 15.79 | -0.04 | -0.25% | 15.86 | 15.86 | 15.7601 | 145,527 |
| 08 Mar 2024 | 15.83 | 0.02 | 0.13% | 15.76 | 15.88 | 15.7501 | 137,876 |
| 07 Mar 2024 | 15.81 | 0.16 | 1.02% | 15.69 | 15.851 | 15.67 | 155,996 |
| 06 Mar 2024 | 15.65 | 0.09 | 0.58% | 15.64 | 15.73 | 15.62 | 152,378 |
| 05 Mar 2024 | 15.56 | -0.12 | -0.77% | 15.72 | 15.76 | 15.51 | 232,190 |
| 04 Mar 2024 | 15.68 | -0.07 | -0.44% | 15.74 | 15.79 | 15.68 | 137,327 |
| 01 Mar 2024 | 15.75 | 0.20 | 1.29% | 15.51 | 15.875 | 15.51 | 340,536 |
| 29 Feb 2024 | 15.55 | 0.04 | 0.26% | 15.56 | 15.67 | 15.51 | 234,738 |
| 28 Feb 2024 | 15.51 | -0.17 | -1.08% | 15.65 | 15.65 | 15.46 | 379,336 |
| 27 Feb 2024 | 15.68 | 0.06 | 0.38% | 15.60 | 15.7399 | 15.60 | 369,204 |
| 26 Feb 2024 | 15.62 | -0.01 | -0.06% | 15.60 | 15.68 | 15.60 | 213,424 |
