BCV-A Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 22.55 | 0.07 | 0.31% | 22.35 | 22.55 | 22.25 | 3,100 |
09 May 2024 | 22.48 | 0.09 | 0.40% | 22.40 | 22.57 | 22.40 | 793 |
08 May 2024 | 22.39 | -0.11 | -0.49% | 22.50 | 22.50 | 22.13 | 3,941 |
07 May 2024 | 22.50 | 0.05 | 0.22% | 22.67 | 22.67 | 22.46 | 1,952 |
06 May 2024 | 22.45 | 0.10 | 0.45% | 22.40 | 22.54 | 22.35 | 7,886 |
03 May 2024 | 22.35 | 0.00 | 0.00% | 22.55 | 22.55 | 22.35 | 100 |
02 May 2024 | 22.35 | 0.00 | 0.00% | 22.35 | 22.35 | 22.35 | 150 |
01 May 2024 | 22.35 | -0.05 | -0.22% | 22.27 | 22.73 | 22.15 | 3,027 |
30 Abr 2024 | 22.40 | -0.09 | -0.41% | 22.40 | 22.40 | 22.15 | 821 |
29 Abr 2024 | 22.49 | -0.06 | -0.25% | 22.48 | 22.66 | 22.48 | 732 |
26 Abr 2024 | 22.55 | -0.09 | -0.40% | 22.25 | 22.55 | 22.20 | 1,143 |
25 Abr 2024 | 22.64 | 0.25 | 1.13% | 22.46 | 22.64 | 22.41 | 301 |
24 Abr 2024 | 22.39 | 0.01 | 0.03% | 22.35 | 22.39 | 22.24 | 621 |
23 Abr 2024 | 22.38 | -0.28 | -1.24% | 22.58 | 22.58 | 22.04 | 12,127 |
22 Abr 2024 | 22.66 | 0.34 | 1.52% | 22.30 | 22.66 | 22.30 | 2,438 |
19 Abr 2024 | 22.32 | 0.00 | 0.00% | 22.32 | 22.32 | 22.32 | 0 |
18 Abr 2024 | 22.32 | 0.01 | 0.04% | 22.48 | 22.48 | 22.23 | 804 |
17 Abr 2024 | 22.31 | -0.08 | -0.36% | 22.31 | 22.31 | 22.31 | 178 |
16 Abr 2024 | 22.39 | 0.00 | 0.00% | 22.39 | 22.39 | 22.39 | 0 |
15 Abr 2024 | 22.39 | 0.00 | 0.00% | 22.41 | 22.41 | 22.39 | 127 |
12 Abr 2024 | 22.39 | -0.10 | -0.44% | 22.84 | 22.84 | 22.32 | 2,194 |
11 Abr 2024 | 22.49 | -0.34 | -1.49% | 22.82 | 22.82 | 22.49 | 566 |
10 Abr 2024 | 22.83 | -0.07 | -0.31% | 22.89 | 22.98 | 22.62 | 2,443 |
09 Abr 2024 | 22.90 | -0.09 | -0.39% | 22.98 | 23.34 | 22.90 | 616 |
08 Abr 2024 | 22.99 | -0.11 | -0.48% | 23.09 | 23.09 | 22.70 | 3,787 |
05 Abr 2024 | 23.10 | -0.05 | -0.22% | 23.14 | 23.15 | 23.00 | 2,665 |
04 Abr 2024 | 23.15 | 0.10 | 0.43% | 23.45 | 23.45 | 23.09 | 2,802 |
03 Abr 2024 | 23.05 | -0.38 | -1.61% | 23.25 | 23.25 | 23.05 | 1,965 |
02 Abr 2024 | 23.43 | -0.09 | -0.40% | 23.25 | 23.76 | 23.25 | 1,065 |
01 Abr 2024 | 23.52 | 0.00 | 0.00% | 23.52 | 23.52 | 23.52 | 0 |
28 Mar 2024 | 23.52 | 0.00 | 0.00% | 23.76 | 23.76 | 23.52 | 42 |
27 Mar 2024 | 23.52 | -0.08 | -0.34% | 23.12 | 23.89 | 23.11 | 1,597 |
26 Mar 2024 | 23.60 | -0.24 | -1.01% | 23.95 | 23.95 | 23.40 | 2,019 |
25 Mar 2024 | 23.84 | 0.00 | 0.00% | 24.20 | 24.20 | 23.84 | 151 |
22 Mar 2024 | 23.84 | -0.56 | -2.30% | 24.00 | 24.35 | 23.81 | 321 |
21 Mar 2024 | 24.40 | 0.60 | 2.52% | 23.79 | 24.40 | 23.75 | 913 |
20 Mar 2024 | 23.80 | -0.32 | -1.32% | 24.00 | 24.00 | 23.80 | 622 |
19 Mar 2024 | 24.12 | -0.35 | -1.44% | 24.25 | 24.25 | 23.47 | 977 |
18 Mar 2024 | 24.47 | 0.64 | 2.67% | 23.58 | 24.47 | 23.58 | 394 |
15 Mar 2024 | 23.83 | -0.40 | -1.64% | 24.12 | 24.12 | 23.83 | 445 |
14 Mar 2024 | 24.23 | 0.23 | 0.96% | 23.75 | 24.62 | 23.30 | 7,004 |
13 Mar 2024 | 24.00 | 0.00 | 0.00% | 24.18 | 24.18 | 23.99 | 6 |
12 Mar 2024 | 24.00 | 0.50 | 2.13% | 23.99 | 24.20 | 23.90 | 758 |
11 Mar 2024 | 23.50 | -0.53 | -2.21% | 23.50 | 23.89 | 23.50 | 200 |
08 Mar 2024 | 24.03 | 0.05 | 0.21% | 23.90 | 24.03 | 23.36 | 3,673 |
07 Mar 2024 | 23.98 | 0.00 | 0.00% | 23.98 | 23.98 | 23.82 | 1,069 |
06 Mar 2024 | 23.98 | -0.07 | -0.31% | 24.06 | 24.07 | 23.92 | 1,582 |
05 Mar 2024 | 24.05 | -0.13 | -0.55% | 24.10 | 24.30 | 23.90 | 3,292 |
04 Mar 2024 | 24.19 | 0.28 | 1.16% | 24.24 | 25.25 | 23.54 | 15,779 |
01 Mar 2024 | 23.91 | 0.26 | 1.10% | 23.60 | 24.24 | 23.13 | 4,058 |
29 Feb 2024 | 23.65 | 0.13 | 0.55% | 23.84 | 23.84 | 23.54 | 684 |
28 Feb 2024 | 23.52 | 0.23 | 0.99% | 23.36 | 23.53 | 23.11 | 1,899 |
27 Feb 2024 | 23.29 | -0.16 | -0.68% | 23.45 | 23.45 | 23.12 | 919 |
26 Feb 2024 | 23.45 | 0.00 | 0.00% | 23.26 | 23.45 | 23.26 | 447 |
23 Feb 2024 | 23.45 | 0.00 | 0.00% | 23.40 | 23.45 | 23.26 | 205 |
22 Feb 2024 | 23.45 | 0.10 | 0.43% | 23.84 | 23.84 | 23.40 | 2,433 |
21 Feb 2024 | 23.35 | -0.38 | -1.60% | 23.84 | 23.84 | 23.30 | 1,846 |
20 Feb 2024 | 23.73 | 0.01 | 0.04% | 23.93 | 24.24 | 23.51 | 3,123 |
16 Feb 2024 | 23.72 | 0.25 | 1.08% | 23.21 | 24.13 | 23.11 | 3,736 |
15 Feb 2024 | 23.47 | 0.45 | 1.94% | 23.02 | 23.74 | 23.02 | 4,117 |
14 Feb 2024 | 23.02 | -0.17 | -0.73% | 23.02 | 23.68 | 23.02 | 472 |
13 Feb 2024 | 23.19 | -0.51 | -2.15% | 23.40 | 23.40 | 22.61 | 1,600 |
12 Feb 2024 | 23.70 | 0.12 | 0.51% | 23.60 | 23.70 | 23.60 | 900 |