BFAC.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.0198 | 0.00 | 0.00% | 0.0145 | 0.02 | 0.0145 | 1,800 |
26 Jun 2024 | 0.0198 | 0.00 | 0.00% | 0.0191 | 0.0198 | 0.0191 | 3,000 |
25 Jun 2024 | 0.0198 | -0.0102 | -34.00% | 0.03 | 0.033 | 0.01 | 283,768 |
24 Jun 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
21 Jun 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
20 Jun 2024 | 0.03 | -0.0075 | -20.00% | 0.0306 | 0.0306 | 0.03 | 3,500 |
18 Jun 2024 | 0.0375 | 0.0025 | 7.14% | 0.0252 | 0.0375 | 0.0251 | 3,529 |
17 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
14 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
13 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
12 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.03 | 20,474 |
11 Jun 2024 | 0.04 | 0.0001 | 0.25% | 0.0399 | 0.04 | 0.0399 | 5,200 |
10 Jun 2024 | 0.0399 | 0.0049 | 14.00% | 0.03 | 0.0399 | 0.0299 | 352,512 |
07 Jun 2024 | 0.035 | -0.005 | -12.50% | 0.0351 | 0.0351 | 0.035 | 6,600 |
06 Jun 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.0599 | 0.035 | 9,223 |
05 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
04 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.0288 | 292,838 |
03 Jun 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
31 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
30 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
29 May 2024 | 0.035 | -0.0012 | -3.31% | 0.032 | 0.035 | 0.03 | 11,103 |
28 May 2024 | 0.0362 | -0.0036 | -9.05% | 0.036 | 0.0362 | 0.03 | 15,999 |
24 May 2024 | 0.0398 | 0.00 | 0.00% | 0.039 | 0.0398 | 0.039 | 45 |
23 May 2024 | 0.0398 | 0.0005 | 1.27% | 0.0388 | 0.04 | 0.0388 | 10,079 |
22 May 2024 | 0.0393 | -0.0007 | -1.75% | 0.04 | 0.04 | 0.0393 | 26,700 |
21 May 2024 | 0.04 | 0.0001 | 0.25% | 0.039 | 0.04 | 0.0369 | 21,586 |
20 May 2024 | 0.0399 | -0.01 | -20.04% | 0.04 | 0.0479 | 0.02 | 135,946 |
17 May 2024 | 0.0499 | 0.0049 | 10.89% | 0.0498 | 0.05 | 0.04 | 2,467 |
16 May 2024 | 0.045 | -0.005 | -10.00% | 0.0501 | 0.0525 | 0.04 | 48,600 |
15 May 2024 | 0.05 | -0.0079 | -13.64% | 0.048 | 0.05 | 0.048 | 149,863 |
14 May 2024 | 0.0579 | -0.0021 | -3.50% | 0.08 | 0.10 | 0.045 | 662,482 |
13 May 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.0675 | 0.04 | 39,514 |
10 May 2024 | 0.065 | 0.00 | 0.00% | 0.068 | 0.0725 | 0.065 | 15,435 |
09 May 2024 | 0.065 | 0.0018 | 2.85% | 0.065 | 0.065 | 0.065 | 3,000 |
08 May 2024 | 0.0632 | -0.0043 | -6.37% | 0.07 | 0.075 | 0.06 | 114,565 |
07 May 2024 | 0.0675 | 0.0171 | 33.93% | 0.05495 | 0.07 | 0.05 | 167,769 |
06 May 2024 | 0.0504 | 0.0004 | 0.80% | 0.05 | 0.054703 | 0.048 | 3,101 |
03 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 200 |
02 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
01 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
30 Abr 2024 | 0.05 | 0.0148 | 42.05% | 0.05 | 0.0523 | 0.05 | 17,499 |
29 Abr 2024 | 0.0352 | 0.00 | 0.00% | 0.0352 | 0.0352 | 0.0352 | 0 |
26 Abr 2024 | 0.0352 | 0.00 | 0.00% | 0.0352 | 0.0352 | 0.0352 | 0 |
25 Abr 2024 | 0.0352 | 0.00 | 0.00% | 0.038 | 0.038 | 0.0352 | 25 |
24 Abr 2024 | 0.0352 | 0.00 | 0.00% | 0.0352 | 0.0352 | 0.0352 | 0 |
23 Abr 2024 | 0.0352 | 0.00 | 0.00% | 0.0352 | 0.0352 | 0.0352 | 0 |
22 Abr 2024 | 0.0352 | -0.0272 | -43.59% | 0.0408 | 0.0408 | 0.0352 | 2,200 |
19 Abr 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
18 Abr 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
17 Abr 2024 | 0.0624 | 0.00 | 0.00% | 0.0624 | 0.0624 | 0.0624 | 0 |
16 Abr 2024 | 0.0624 | 0.0144 | 30.00% | 0.0474 | 0.0624 | 0.0474 | 1,200 |
15 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
12 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
11 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
10 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
09 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.0571 | 0.0571 | 0.048 | 40 |
08 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
05 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
04 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
03 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
02 Abr 2024 | 0.048 | 0.0129 | 36.75% | 0.0652 | 0.0695 | 0.048 | 3,281 |