Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BCI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 20.16 | 0.09 | 0.45% | 20.08 | 20.205 | 20.055 | 225,105 |
| 01 May 2024 | 20.07 | -0.18 | -0.89% | 20.16 | 20.232 | 20.06 | 505,253 |
| 30 Abr 2024 | 20.25 | -0.36 | -1.75% | 20.44 | 20.44 | 20.25 | 391,404 |
| 29 Abr 2024 | 20.61 | 0.07 | 0.34% | 20.49 | 20.69 | 20.49 | 225,465 |
| 26 Abr 2024 | 20.54 | -0.05 | -0.24% | 20.60 | 20.64 | 20.53 | 202,689 |
| 25 Abr 2024 | 20.59 | 0.10 | 0.49% | 20.39 | 20.5901 | 20.39 | 134,328 |
| 24 Abr 2024 | 20.49 | -0.04 | -0.19% | 20.50 | 20.555 | 20.465 | 68,279 |
| 23 Abr 2024 | 20.53 | 0.03 | 0.15% | 20.31 | 20.55 | 20.31 | 108,683 |
| 22 Abr 2024 | 20.50 | -0.02 | -0.10% | 20.37 | 20.53 | 20.35 | 258,756 |
| 19 Abr 2024 | 20.52 | 0.17 | 0.84% | 20.43 | 20.59 | 20.42 | 130,497 |
| 18 Abr 2024 | 20.35 | 0.00 | 0.00% | 20.37 | 20.40 | 20.32 | 177,257 |
| 17 Abr 2024 | 20.35 | -0.15 | -0.73% | 20.50 | 20.54 | 20.32 | 115,487 |
| 16 Abr 2024 | 20.50 | -0.06 | -0.29% | 20.44 | 20.5099 | 20.34 | 123,054 |
| 15 Abr 2024 | 20.56 | 0.12 | 0.59% | 20.49 | 20.56 | 20.3251 | 193,538 |
| 12 Abr 2024 | 20.44 | -0.01 | -0.05% | 20.70 | 20.79 | 20.42 | 778,536 |
| 11 Abr 2024 | 20.45 | -0.05 | -0.24% | 20.46 | 20.46 | 20.34 | 107,451 |
| 10 Abr 2024 | 20.50 | 0.00 | 0.00% | 20.47 | 20.54 | 20.4117 | 111,107 |
| 09 Abr 2024 | 20.50 | -0.03 | -0.15% | 20.55 | 20.62 | 20.46 | 245,258 |
| 08 Abr 2024 | 20.53 | 0.04 | 0.20% | 20.55 | 20.56 | 20.41 | 231,958 |
| 05 Abr 2024 | 20.49 | 0.16 | 0.79% | 20.38 | 20.56 | 20.37 | 136,838 |
| 04 Abr 2024 | 20.33 | -0.01 | -0.05% | 20.23 | 20.40 | 20.23 | 197,257 |
| 03 Abr 2024 | 20.34 | 0.28 | 1.40% | 20.20 | 20.34 | 20.1965 | 533,572 |
| 02 Abr 2024 | 20.06 | 0.15 | 0.75% | 20.00 | 20.11 | 20.00 | 220,312 |
| 01 Abr 2024 | 19.91 | 0.14 | 0.71% | 19.92 | 19.97 | 19.82 | 346,170 |
| 28 Mar 2024 | 19.77 | 0.19 | 0.97% | 19.63 | 19.82 | 19.61 | 384,815 |
| 27 Mar 2024 | 19.58 | -0.04 | -0.20% | 19.48 | 19.59 | 19.47 | 156,274 |
| 26 Mar 2024 | 19.62 | -0.11 | -0.56% | 19.74 | 19.75 | 19.595 | 321,239 |
| 25 Mar 2024 | 19.73 | 0.12 | 0.61% | 19.64 | 19.79 | 19.64 | 198,316 |
| 22 Mar 2024 | 19.61 | -0.14 | -0.71% | 19.70 | 19.70 | 19.60 | 149,241 |
| 21 Mar 2024 | 19.75 | -0.04 | -0.20% | 19.81 | 19.8201 | 19.6581 | 147,222 |
| 20 Mar 2024 | 19.79 | 0.02 | 0.10% | 19.65 | 19.82 | 19.62 | 338,411 |
| 19 Mar 2024 | 19.77 | -0.02 | -0.10% | 19.77 | 19.79 | 19.715 | 136,386 |
| 18 Mar 2024 | 19.79 | 0.10 | 0.51% | 19.81 | 19.84 | 19.7115 | 188,979 |
| 15 Mar 2024 | 19.69 | 0.04 | 0.20% | 19.63 | 19.73 | 19.60 | 207,931 |
| 14 Mar 2024 | 19.65 | 0.02 | 0.10% | 19.61 | 19.695 | 19.58 | 248,932 |
| 13 Mar 2024 | 19.63 | 0.15 | 0.77% | 19.52 | 19.6582 | 19.5199 | 451,482 |
| 12 Mar 2024 | 19.48 | -0.01 | -0.05% | 19.46 | 19.52 | 19.41 | 201,405 |
| 11 Mar 2024 | 19.49 | 0.06 | 0.31% | 19.38 | 19.53 | 19.37 | 236,064 |
| 08 Mar 2024 | 19.43 | -0.05 | -0.26% | 19.43 | 19.445 | 19.32 | 224,550 |
| 07 Mar 2024 | 19.48 | 0.09 | 0.46% | 19.44 | 19.54 | 19.42 | 229,882 |
| 06 Mar 2024 | 19.39 | 0.11 | 0.57% | 19.39 | 19.445 | 19.36 | 103,333 |
| 05 Mar 2024 | 19.28 | -0.08 | -0.41% | 19.32 | 19.36 | 19.25 | 110,693 |
| 04 Mar 2024 | 19.36 | 0.11 | 0.57% | 19.42 | 19.44 | 19.325 | 265,026 |
| 01 Mar 2024 | 19.25 | 0.10 | 0.52% | 19.21 | 19.28 | 19.1198 | 971,974 |
| 29 Feb 2024 | 19.15 | -0.01 | -0.05% | 19.08 | 19.2163 | 19.08 | 457,735 |
| 28 Feb 2024 | 19.16 | 0.04 | 0.21% | 19.11 | 19.175 | 19.11 | 120,139 |
| 27 Feb 2024 | 19.12 | 0.15 | 0.79% | 19.01 | 19.16 | 19.01 | 237,557 |
| 26 Feb 2024 | 18.97 | 0.09 | 0.48% | 18.92 | 19.00 | 18.8642 | 95,327 |
| 23 Feb 2024 | 18.88 | -0.22 | -1.15% | 18.92 | 18.95 | 18.88 | 196,590 |
| 22 Feb 2024 | 19.10 | 0.00 | 0.00% | 19.02 | 19.11 | 19.02 | 97,436 |
| 21 Feb 2024 | 19.10 | 0.12 | 0.63% | 19.09 | 19.12 | 19.04 | 115,585 |
| 20 Feb 2024 | 18.98 | -0.03 | -0.16% | 19.02 | 19.04 | 18.91 | 179,944 |
| 16 Feb 2024 | 19.01 | 0.06 | 0.32% | 18.97 | 19.06 | 18.93 | 190,048 |
| 15 Feb 2024 | 18.95 | 0.08 | 0.42% | 18.91 | 19.00 | 18.90 | 353,770 |
| 14 Feb 2024 | 18.87 | -0.14 | -0.74% | 19.07 | 19.07 | 18.84 | 506,949 |
| 13 Feb 2024 | 19.01 | -0.10 | -0.52% | 19.02 | 19.09 | 18.99 | 7,674,783 |
| 12 Feb 2024 | 19.11 | -0.06 | -0.31% | 19.12 | 19.20 | 19.11 | 129,438 |
| 09 Feb 2024 | 19.17 | 0.01 | 0.05% | 19.18 | 19.23 | 19.11 | 258,855 |
| 08 Feb 2024 | 19.16 | 0.05 | 0.26% | 19.09 | 19.19 | 19.09 | 214,505 |
| 07 Feb 2024 | 19.11 | 0.00 | 0.00% | 19.07 | 19.15 | 19.07 | 194,799 |
| 06 Feb 2024 | 19.11 | 0.03 | 0.16% | 19.06 | 19.15 | 19.06 | 321,776 |
| 05 Feb 2024 | 19.08 | -0.03 | -0.16% | 19.03 | 19.09 | 18.95 | 653,006 |
