Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BBLU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 11.59 | -0.02 | -0.17% | 11.60 | 11.64 | 11.57 | 84,525 |
| 29 May 2024 | 11.61 | -0.10 | -0.85% | 11.61 | 11.65 | 11.61 | 66,145 |
| 28 May 2024 | 11.7095 | 0.00 | 0.00% | 11.75 | 11.75 | 11.67 | 81,946 |
| 24 May 2024 | 11.71 | 0.04 | 0.34% | 11.70 | 11.74 | 11.69 | 42,892 |
| 23 May 2024 | 11.67 | -0.07 | -0.60% | 11.80 | 11.80 | 11.62 | 74,637 |
| 22 May 2024 | 11.74 | -0.05 | -0.42% | 11.76 | 11.78 | 11.6901 | 94,732 |
| 21 May 2024 | 11.79 | 0.08 | 0.68% | 11.73 | 11.79 | 11.7279 | 63,408 |
| 20 May 2024 | 11.71 | -0.06 | -0.51% | 11.76 | 11.78 | 11.705 | 84,107 |
| 17 May 2024 | 11.77 | 0.05 | 0.43% | 11.78 | 11.78 | 11.7152 | 119,384 |
| 16 May 2024 | 11.72 | -0.02 | -0.17% | 11.80 | 11.80 | 11.72 | 47,454 |
| 15 May 2024 | 11.74 | 0.09 | 0.77% | 11.68 | 11.75 | 11.6598 | 75,101 |
| 14 May 2024 | 11.65 | 0.07 | 0.60% | 11.59 | 11.65 | 11.5642 | 82,428 |
| 13 May 2024 | 11.58 | 0.02 | 0.17% | 11.58 | 11.60 | 11.56 | 48,373 |
| 10 May 2024 | 11.56 | 0.01 | 0.09% | 11.57 | 11.58 | 11.53 | 51,233 |
| 09 May 2024 | 11.55 | 0.05 | 0.43% | 11.50 | 11.55 | 11.473 | 62,199 |
| 08 May 2024 | 11.50 | 0.04 | 0.35% | 11.44 | 11.50 | 11.43 | 101,059 |
| 07 May 2024 | 11.46 | -0.04 | -0.35% | 11.49 | 11.49 | 11.445 | 33,318 |
| 06 May 2024 | 11.50 | 0.14 | 1.23% | 11.43 | 11.50 | 11.41 | 301,997 |
| 03 May 2024 | 11.36 | 0.06 | 0.53% | 11.38 | 11.38 | 11.29 | 123,581 |
| 02 May 2024 | 11.30 | 0.09 | 0.80% | 11.30 | 11.3025 | 11.2041 | 39,820 |
| 01 May 2024 | 11.21 | -0.02 | -0.18% | 11.22 | 11.3349 | 11.18 | 67,838 |
| 30 Abr 2024 | 11.23 | -0.13 | -1.14% | 11.34 | 11.35 | 11.23 | 48,821 |
| 29 Abr 2024 | 11.36 | 0.05 | 0.44% | 11.37 | 11.38 | 11.31 | 101,596 |
| 26 Abr 2024 | 11.31 | 0.04 | 0.35% | 11.27 | 11.3451 | 11.27 | 56,485 |
| 25 Abr 2024 | 11.27 | -0.05 | -0.44% | 11.20 | 11.27 | 11.15 | 65,806 |
| 24 Abr 2024 | 11.32 | 0.02 | 0.18% | 11.33 | 11.33 | 11.2492 | 125,136 |
| 23 Abr 2024 | 11.30 | 0.14 | 1.25% | 11.26 | 11.30 | 11.21 | 105,280 |
| 22 Abr 2024 | 11.16 | 0.04 | 0.36% | 11.15 | 11.25 | 11.1073 | 37,528 |
| 19 Abr 2024 | 11.12 | -0.05 | -0.45% | 11.16 | 11.1725 | 11.09 | 87,583 |
| 18 Abr 2024 | 11.1699 | 0.01 | 0.09% | 11.17 | 11.24 | 11.14 | 37,125 |
| 17 Abr 2024 | 11.16 | -0.03 | -0.27% | 11.24 | 11.26 | 11.1301 | 25,070 |
| 16 Abr 2024 | 11.19 | -0.05 | -0.44% | 11.26 | 11.26 | 11.18 | 60,760 |
| 15 Abr 2024 | 11.24 | -0.08 | -0.71% | 11.41 | 11.43 | 11.22 | 70,107 |
| 12 Abr 2024 | 11.32 | -0.20 | -1.74% | 11.42 | 11.44 | 11.30 | 81,522 |
| 11 Abr 2024 | 11.52 | 0.09 | 0.79% | 11.47 | 11.54 | 11.38 | 60,805 |
| 10 Abr 2024 | 11.43 | -0.12 | -1.04% | 11.39 | 11.48 | 11.39 | 429,408 |
| 09 Abr 2024 | 11.55 | 0.05 | 0.43% | 11.56 | 11.56 | 11.44 | 32,489 |
| 08 Abr 2024 | 11.50 | -0.02 | -0.17% | 11.55 | 11.555 | 11.50 | 28,496 |
| 05 Abr 2024 | 11.52 | 0.09 | 0.79% | 11.46 | 11.565 | 11.455 | 67,941 |
| 04 Abr 2024 | 11.43 | -0.15 | -1.30% | 11.65 | 11.6565 | 11.43 | 90,026 |
| 03 Abr 2024 | 11.58 | -0.03 | -0.26% | 11.58 | 11.605 | 11.54 | 102,644 |
| 02 Abr 2024 | 11.61 | -0.02 | -0.17% | 11.60 | 11.61 | 11.54 | 126,201 |
| 01 Abr 2024 | 11.63 | -0.04 | -0.34% | 11.69 | 11.69 | 11.605 | 138,356 |
| 28 Mar 2024 | 11.67 | -0.01 | -0.09% | 11.67 | 11.69 | 11.65 | 80,345 |
| 27 Mar 2024 | 11.68 | 0.09 | 0.78% | 11.68 | 11.68 | 11.58 | 119,165 |
| 26 Mar 2024 | 11.59 | -0.04 | -0.34% | 11.72 | 11.72 | 11.54 | 93,044 |
| 25 Mar 2024 | 11.63 | 0.01 | 0.09% | 11.64 | 11.645 | 11.61 | 62,371 |
| 22 Mar 2024 | 11.62 | -0.05 | -0.43% | 11.63 | 11.6733 | 11.62 | 126,481 |
| 21 Mar 2024 | 11.67 | 0.06 | 0.52% | 11.70 | 11.71 | 11.64 | 127,066 |
| 20 Mar 2024 | 11.61 | 0.11 | 0.96% | 11.50 | 11.61 | 11.4899 | 105,239 |
| 19 Mar 2024 | 11.50 | 0.03 | 0.26% | 11.46 | 11.51 | 11.40 | 146,388 |
| 18 Mar 2024 | 11.47 | 0.12 | 1.06% | 11.48 | 11.4957 | 11.45 | 121,841 |
| 15 Mar 2024 | 11.35 | -0.09 | -0.79% | 11.52 | 11.52 | 11.35 | 99,030 |
| 14 Mar 2024 | 11.44 | -0.04 | -0.35% | 11.51 | 11.51 | 11.38 | 152,679 |
| 13 Mar 2024 | 11.48 | -0.04 | -0.35% | 11.51 | 11.51 | 11.44 | 86,876 |
| 12 Mar 2024 | 11.52 | 0.18 | 1.59% | 11.45 | 11.52 | 11.37 | 104,737 |
| 11 Mar 2024 | 11.34 | -0.01 | -0.09% | 11.29 | 11.355 | 11.27 | 52,845 |
| 08 Mar 2024 | 11.35 | -0.10 | -0.87% | 11.47 | 11.48 | 11.329 | 101,749 |
| 07 Mar 2024 | 11.45 | 0.10 | 0.88% | 11.42 | 11.45 | 11.39 | 95,098 |
| 06 Mar 2024 | 11.35 | 0.07 | 0.62% | 11.33 | 11.39 | 11.31 | 117,558 |
| 05 Mar 2024 | 11.28 | -0.10 | -0.88% | 11.38 | 11.38 | 11.20 | 81,884 |
| 04 Mar 2024 | 11.38 | -0.02 | -0.18% | 11.39 | 11.415 | 11.35 | 115,599 |
