Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BBCA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 66.61 | -0.09 | -0.13% | 66.98 | 67.21 | 66.5508 | 120,543 |
| 09 May 2024 | 66.70 | 0.61 | 0.92% | 66.16 | 66.81 | 66.16 | 158,752 |
| 08 May 2024 | 66.09 | -0.16 | -0.24% | 65.41 | 66.10 | 65.31 | 137,406 |
| 07 May 2024 | 66.25 | -0.16 | -0.24% | 66.47 | 66.63 | 66.08 | 131,459 |
| 06 May 2024 | 66.41 | 0.97 | 1.48% | 65.87 | 66.425 | 65.82 | 143,313 |
| 03 May 2024 | 65.44 | 0.39 | 0.60% | 65.71 | 65.71 | 65.08 | 257,219 |
| 02 May 2024 | 65.05 | 0.67 | 1.04% | 64.74 | 65.29 | 64.43 | 210,218 |
| 01 May 2024 | 64.38 | 0.02 | 0.03% | 64.20 | 65.12 | 64.035 | 211,450 |
| 30 Abr 2024 | 64.36 | -1.31 | -1.99% | 65.10 | 65.24 | 64.33 | 311,382 |
| 29 Abr 2024 | 65.67 | 0.10 | 0.15% | 65.60 | 65.86 | 65.33 | 159,600 |
| 26 Abr 2024 | 65.57 | 0.24 | 0.37% | 65.40 | 65.68 | 65.2601 | 202,208 |
| 25 Abr 2024 | 65.33 | 0.21 | 0.32% | 64.37 | 65.48 | 64.24 | 210,705 |
| 24 Abr 2024 | 65.12 | -0.58 | -0.88% | 65.455 | 65.64 | 64.79 | 203,626 |
| 23 Abr 2024 | 65.70 | 0.55 | 0.84% | 65.11 | 65.8301 | 65.10 | 233,414 |
| 22 Abr 2024 | 65.15 | 0.45 | 0.70% | 64.79 | 65.44 | 64.52 | 181,240 |
| 19 Abr 2024 | 64.70 | 0.49 | 0.76% | 64.19 | 64.9299 | 64.19 | 1,659,722 |
| 18 Abr 2024 | 64.21 | 0.10 | 0.16% | 64.15 | 64.62 | 63.87 | 202,155 |
| 17 Abr 2024 | 64.11 | 0.30 | 0.47% | 64.03 | 64.50 | 63.63 | 255,815 |
| 16 Abr 2024 | 63.81 | -0.50 | -0.78% | 63.89 | 64.15 | 63.47 | 219,586 |
| 15 Abr 2024 | 64.31 | -0.49 | -0.76% | 65.18 | 65.36 | 64.09 | 446,950 |
| 12 Abr 2024 | 64.80 | -1.02 | -1.55% | 65.39 | 65.79 | 64.53 | 385,542 |
| 11 Abr 2024 | 65.82 | -0.32 | -0.48% | 66.06 | 66.28 | 65.3103 | 241,072 |
| 10 Abr 2024 | 66.14 | -0.98 | -1.46% | 66.23 | 66.45 | 65.80 | 359,411 |
| 09 Abr 2024 | 67.12 | 0.29 | 0.43% | 67.00 | 67.265 | 66.41 | 414,676 |
| 08 Abr 2024 | 66.83 | 0.10 | 0.15% | 66.91 | 67.08 | 66.53 | 206,622 |
| 05 Abr 2024 | 66.73 | 0.44 | 0.66% | 66.09 | 66.95 | 65.96 | 165,437 |
| 04 Abr 2024 | 66.29 | -0.26 | -0.39% | 67.26 | 67.26 | 66.11 | 216,808 |
| 03 Abr 2024 | 66.55 | 0.24 | 0.36% | 66.00 | 66.835 | 66.00 | 393,423 |
| 02 Abr 2024 | 66.31 | -0.35 | -0.53% | 66.39 | 66.48 | 66.07 | 242,276 |
| 01 Abr 2024 | 66.66 | -0.15 | -0.22% | 66.69 | 66.89 | 66.40 | 247,894 |
| 28 Mar 2024 | 66.81 | 0.38 | 0.57% | 66.53 | 66.9202 | 66.53 | 180,492 |
| 27 Mar 2024 | 66.43 | 0.60 | 0.91% | 65.86 | 66.44 | 65.86 | 187,357 |
| 26 Mar 2024 | 65.83 | -0.11 | -0.16% | 66.13 | 66.24 | 65.81 | 314,146 |
| 25 Mar 2024 | 65.935 | -0.01 | -0.01% | 65.90 | 66.33 | 65.90 | 329,129 |
| 22 Mar 2024 | 65.94 | -0.68 | -1.02% | 66.56 | 66.57 | 65.87 | 262,648 |
| 21 Mar 2024 | 66.62 | -0.12 | -0.18% | 66.86 | 67.07 | 66.60 | 169,902 |
| 20 Mar 2024 | 66.74 | 0.97 | 1.47% | 65.72 | 66.77 | 65.59 | 253,008 |
| 19 Mar 2024 | 65.77 | -0.26 | -0.39% | 65.60 | 66.05 | 65.53 | 220,603 |
| 18 Mar 2024 | 66.03 | -0.04 | -0.06% | 66.11 | 66.30 | 65.92 | 234,043 |
| 15 Mar 2024 | 66.07 | -0.06 | -0.09% | 66.04 | 66.35 | 65.90 | 272,152 |
| 14 Mar 2024 | 66.13 | -0.68 | -1.02% | 66.58 | 66.71 | 65.83 | 116,163 |
| 13 Mar 2024 | 66.81 | 0.58 | 0.88% | 66.33 | 66.89 | 66.33 | 156,220 |
| 12 Mar 2024 | 66.23 | 0.22 | 0.33% | 66.09 | 66.25 | 65.72 | 186,385 |
| 11 Mar 2024 | 66.01 | 0.15 | 0.23% | 65.53 | 66.04 | 65.47 | 140,557 |
| 08 Mar 2024 | 65.86 | -0.31 | -0.47% | 66.31 | 66.56 | 65.713 | 205,616 |
| 07 Mar 2024 | 66.17 | 0.84 | 1.29% | 65.72 | 66.22 | 65.68 | 258,693 |
| 06 Mar 2024 | 65.33 | 0.56 | 0.86% | 65.44 | 65.59 | 65.13 | 228,373 |
| 05 Mar 2024 | 64.77 | -0.04 | -0.06% | 64.74 | 65.18 | 64.645 | 329,597 |
| 04 Mar 2024 | 64.81 | -0.19 | -0.29% | 64.78 | 65.0399 | 64.70 | 381,298 |
| 01 Mar 2024 | 65.00 | 0.60 | 0.93% | 64.48 | 65.225 | 64.48 | 101,195 |
| 29 Feb 2024 | 64.40 | 0.36 | 0.56% | 64.38 | 64.56 | 64.17 | 500,392 |
| 28 Feb 2024 | 64.04 | -0.35 | -0.54% | 63.78 | 64.30 | 63.78 | 187,724 |
| 27 Feb 2024 | 64.39 | -0.20 | -0.31% | 64.58 | 64.62 | 64.215 | 203,460 |
| 26 Feb 2024 | 64.59 | -0.26 | -0.40% | 64.67 | 64.90 | 64.4203 | 250,545 |
| 23 Feb 2024 | 64.85 | 0.27 | 0.42% | 64.56 | 64.9482 | 64.53 | 212,121 |
| 22 Feb 2024 | 64.58 | 0.66 | 1.03% | 64.15 | 64.68 | 64.15 | 1,202,283 |
| 21 Feb 2024 | 63.92 | -0.10 | -0.16% | 63.86 | 63.98 | 63.65 | 243,177 |
| 20 Feb 2024 | 64.02 | -0.23 | -0.36% | 64.26 | 64.29 | 63.91 | 300,955 |
| 16 Feb 2024 | 64.25 | -0.03 | -0.05% | 64.10 | 64.5599 | 64.04 | 226,898 |
| 15 Feb 2024 | 64.28 | 1.39 | 2.21% | 63.26 | 64.32 | 63.25 | 305,994 |
| 14 Feb 2024 | 62.89 | 1.06 | 1.71% | 62.30 | 62.96 | 62.30 | 274,066 |
| 13 Feb 2024 | 61.83 | -1.92 | -3.01% | 62.64 | 62.64 | 61.365 | 199,669 |
