Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BITI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 95.32 | 0.12 | 0.13% | 97.40 | 97.40 | 94.93 | 3,045 |
| 27 Jun 2024 | 95.20 | 0.80 | 0.85% | 95.93 | 96.22 | 94.12 | 910 |
| 26 Jun 2024 | 94.40 | 0.38 | 0.40% | 95.98 | 95.98 | 94.36 | 207 |
| 25 Jun 2024 | 94.02 | 1.87 | 2.03% | 93.72 | 96.37 | 92.52 | 3,048 |
| 24 Jun 2024 | 92.15 | -5.17 | -5.31% | 94.99 | 97.31 | 91.83 | 5,632 |
| 21 Jun 2024 | 97.32 | -1.58 | -1.60% | 98.07 | 98.43 | 97.30 | 3,017 |
| 20 Jun 2024 | 98.90 | -0.07 | -0.07% | 99.34 | 99.45 | 98.90 | 850 |
| 19 Jun 2024 | 98.97 | 0.39 | 0.40% | 99.36 | 99.77 | 98.97 | 739 |
| 18 Jun 2024 | 98.58 | -2.36 | -2.34% | 100.93 | 100.93 | 97.48 | 7,004 |
| 17 Jun 2024 | 100.94 | 2.33 | 2.36% | 103.00 | 103.00 | 98.22 | 293 |
| 14 Jun 2024 | 98.61 | -1.89 | -1.88% | 100.05 | 102.00 | 98.01 | 5,417 |
| 13 Jun 2024 | 100.50 | -1.70 | -1.66% | 102.20 | 102.37 | 99.31 | 1,705 |
| 12 Jun 2024 | 102.20 | 2.64 | 2.65% | 99.56 | 104.40 | 99.56 | 926 |
| 11 Jun 2024 | 99.56 | -3.32 | -3.23% | 100.58 | 102.50 | 99.17 | 2,232 |
| 10 Jun 2024 | 102.88 | 0.88 | 0.86% | 100.23 | 104.51 | 97.27 | 1,858 |
| 07 Jun 2024 | 102.00 | -0.70 | -0.68% | 104.98 | 104.98 | 101.00 | 5,207 |
| 06 Jun 2024 | 102.70 | -0.78 | -0.75% | 103.48 | 103.76 | 102.49 | 3,271 |
| 05 Jun 2024 | 103.48 | 1.83 | 1.80% | 102.55 | 104.03 | 102.27 | 2,241 |
| 04 Jun 2024 | 101.65 | 2.30 | 2.32% | 100.40 | 102.66 | 99.60 | 1,805 |
| 03 Jun 2024 | 99.35 | 0.44 | 0.44% | 99.11 | 101.71 | 98.80 | 5,286 |
| 31 May 2024 | 98.91 | 1.04 | 1.06% | 98.50 | 99.05 | 97.43 | 712 |
| 29 May 2024 | 97.87 | -0.53 | -0.54% | 98.95 | 99.02 | 97.77 | 767 |
| 28 May 2024 | 98.40 | -1.00 | -1.01% | 99.40 | 99.40 | 96.08 | 6,989 |
| 27 May 2024 | 99.40 | 1.67 | 1.71% | 97.73 | 99.80 | 97.73 | 7,520 |
| 24 May 2024 | 97.73 | 2.03 | 2.12% | 95.70 | 98.41 | 95.12 | 850 |
| 23 May 2024 | 95.70 | -2.30 | -2.35% | 98.00 | 98.00 | 95.17 | 1,136 |
| 22 May 2024 | 98.00 | -0.93 | -0.94% | 99.79 | 99.99 | 98.00 | 2,035 |
| 21 May 2024 | 98.93 | 0.52 | 0.53% | 98.72 | 100.80 | 97.55 | 2,256 |
| 20 May 2024 | 98.41 | 3.98 | 4.21% | 95.50 | 98.41 | 94.15 | 1,405 |
| 17 May 2024 | 94.43 | 0.89 | 0.95% | 95.48 | 95.78 | 94.16 | 7,060 |
| 16 May 2024 | 93.54 | -3.08 | -3.19% | 96.62 | 96.62 | 93.00 | 1,794 |
| 15 May 2024 | 96.62 | 7.79 | 8.77% | 90.80 | 96.62 | 90.80 | 3,214 |
| 14 May 2024 | 88.83 | -3.27 | -3.55% | 91.78 | 91.78 | 88.65 | 1,344 |
| 13 May 2024 | 92.10 | 1.90 | 2.11% | 91.12 | 92.38 | 90.87 | 3,962 |
| 10 May 2024 | 90.20 | -0.78 | -0.86% | 91.00 | 91.98 | 88.52 | 379 |
| 09 May 2024 | 90.98 | 1.38 | 1.54% | 91.88 | 92.05 | 89.92 | 4,322 |
| 08 May 2024 | 89.60 | -2.79 | -3.02% | 92.29 | 92.39 | 89.60 | 15,444 |
| 07 May 2024 | 92.39 | -0.32 | -0.35% | 94.53 | 94.57 | 90.85 | 13,221 |
| 06 May 2024 | 92.71 | 2.31 | 2.56% | 91.86 | 93.22 | 91.81 | 4,651 |
| 03 May 2024 | 90.40 | 3.19 | 3.66% | 90.50 | 91.00 | 88.80 | 12,783 |
| 02 May 2024 | 87.21 | -4.20 | -4.59% | 91.00 | 91.00 | 86.86 | 4,620 |
| 30 Abr 2024 | 91.41 | -2.15 | -2.30% | 92.50 | 92.50 | 90.18 | 4,730 |
| 29 Abr 2024 | 93.56 | -3.69 | -3.79% | 99.00 | 99.00 | 92.00 | 6,371 |
| 26 Abr 2024 | 97.25 | 1.36 | 1.42% | 95.89 | 97.25 | 94.10 | 1,520 |
| 25 Abr 2024 | 95.89 | -0.49 | -0.51% | 93.95 | 96.97 | 93.95 | 2,036 |
| 24 Abr 2024 | 96.38 | -0.60 | -0.62% | 98.00 | 98.00 | 94.20 | 5,161 |
| 23 Abr 2024 | 96.98 | -2.02 | -2.04% | 99.00 | 99.40 | 96.12 | 6,805 |
| 22 Abr 2024 | 99.00 | 2.75 | 2.86% | 99.48 | 99.98 | 98.25 | 1,607 |
| 19 Abr 2024 | 96.25 | 0.07 | 0.07% | 98.00 | 98.45 | 95.45 | 8,490 |
| 18 Abr 2024 | 96.18 | 1.39 | 1.47% | 94.65 | 97.74 | 94.65 | 11,969 |
| 17 Abr 2024 | 94.79 | -1.06 | -1.11% | 95.86 | 96.00 | 91.00 | 24,780 |
| 16 Abr 2024 | 95.85 | -0.12 | -0.13% | 95.97 | 96.25 | 94.60 | 5,571 |
| 15 Abr 2024 | 95.97 | -4.02 | -4.02% | 101.98 | 101.98 | 94.78 | 4,739 |
| 12 Abr 2024 | 99.99 | -3.36 | -3.25% | 103.39 | 103.39 | 97.79 | 7,691 |
| 11 Abr 2024 | 103.35 | 1.87 | 1.84% | 101.84 | 103.50 | 101.80 | 5,963 |
| 10 Abr 2024 | 101.48 | 2.95 | 2.99% | 98.53 | 102.99 | 97.80 | 16,287 |
| 09 Abr 2024 | 98.53 | -4.37 | -4.25% | 102.44 | 103.48 | 98.20 | 9,808 |
| 08 Abr 2024 | 102.90 | 3.80 | 3.83% | 101.00 | 104.29 | 101.00 | 2,980 |
| 05 Abr 2024 | 99.10 | -1.34 | -1.33% | 97.70 | 100.11 | 96.82 | 2,235 |
| 04 Abr 2024 | 100.44 | 5.84 | 6.17% | 95.62 | 100.50 | 95.62 | 12,813 |
| 03 Abr 2024 | 94.60 | -3.77 | -3.83% | 99.00 | 99.52 | 94.60 | 11,561 |
| 02 Abr 2024 | 98.37 | -4.63 | -4.50% | 93.44 | 98.38 | 93.44 | 15,897 |
