Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BDCZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.9211 | 0.17 | 0.88% | 19.9124 | 19.9211 | 19.90 | 1,470 |
| 30 May 2024 | 19.7476 | 0.13 | 0.66% | 19.6951 | 19.7476 | 19.6951 | 338 |
| 29 May 2024 | 19.6189 | 0.00 | 0.03% | 19.59 | 19.6189 | 19.59 | 515 |
| 28 May 2024 | 19.6139 | -0.01 | -0.06% | 19.67 | 19.68 | 19.6139 | 6,379 |
| 24 May 2024 | 19.6265 | 0.18 | 0.93% | 19.6265 | 19.6265 | 19.6265 | 164 |
| 23 May 2024 | 19.445 | -0.13 | -0.65% | 19.5087 | 19.5087 | 19.445 | 233 |
| 22 May 2024 | 19.5715 | -0.16 | -0.80% | 19.69 | 19.69 | 19.5715 | 3,821 |
| 21 May 2024 | 19.7287 | 0.12 | 0.61% | 19.50 | 19.7287 | 19.50 | 387 |
| 20 May 2024 | 19.61 | -0.03 | -0.17% | 18.84 | 19.6996 | 18.84 | 3,127 |
| 17 May 2024 | 19.6436 | 0.07 | 0.36% | 19.60 | 19.6436 | 19.60 | 1,442 |
| 16 May 2024 | 19.5727 | -0.06 | -0.29% | 19.652 | 19.66 | 19.5727 | 9,900 |
| 15 May 2024 | 19.6293 | -0.12 | -0.61% | 19.75 | 19.75 | 19.6293 | 142 |
| 14 May 2024 | 19.75 | 0.12 | 0.62% | 19.70 | 19.75 | 19.70 | 1,179 |
| 13 May 2024 | 19.6281 | -0.06 | -0.29% | 19.69 | 19.70 | 19.6281 | 882 |
| 10 May 2024 | 19.685 | 0.07 | 0.36% | 19.70 | 19.70 | 19.6743 | 401 |
| 09 May 2024 | 19.6147 | 0.14 | 0.71% | 19.79 | 19.79 | 19.6147 | 763 |
| 08 May 2024 | 19.4763 | -0.04 | -0.23% | 19.52 | 19.52 | 19.4763 | 335 |
| 07 May 2024 | 19.5204 | -0.05 | -0.26% | 19.5464 | 19.58 | 19.5204 | 2,601 |
| 06 May 2024 | 19.5707 | 0.21 | 1.09% | 18.63 | 19.5707 | 18.63 | 1,264 |
| 03 May 2024 | 19.3601 | 0.10 | 0.50% | 19.3601 | 19.3601 | 19.3601 | 10 |
| 02 May 2024 | 19.2645 | -0.17 | -0.88% | 19.72 | 19.72 | 19.2645 | 889 |
| 01 May 2024 | 19.4365 | 0.16 | 0.82% | 19.18 | 19.54 | 19.18 | 863 |
| 30 Abr 2024 | 19.2787 | -0.15 | -0.76% | 19.57 | 19.57 | 19.2787 | 4,671 |
| 29 Abr 2024 | 19.4255 | 0.04 | 0.21% | 19.34 | 19.47 | 19.04 | 3,781 |
| 26 Abr 2024 | 19.3841 | 0.18 | 0.94% | 19.35 | 19.4198 | 19.31 | 11,672 |
| 25 Abr 2024 | 19.2029 | -0.12 | -0.61% | 19.24 | 19.24 | 19.2029 | 8 |
| 24 Abr 2024 | 19.3208 | 0.01 | 0.07% | 19.33 | 19.33 | 19.2643 | 2,171 |
| 23 Abr 2024 | 19.3066 | 0.11 | 0.57% | 19.35 | 19.35 | 19.2403 | 4,755 |
| 22 Abr 2024 | 19.1976 | 0.15 | 0.81% | 19.09 | 19.1976 | 19.075 | 2,026 |
| 19 Abr 2024 | 19.0428 | 0.12 | 0.65% | 19.06 | 19.06 | 19.0402 | 2,289 |
| 18 Abr 2024 | 18.9189 | 0.09 | 0.50% | 18.90 | 18.9201 | 18.835 | 3,484 |
| 17 Abr 2024 | 18.8256 | 0.11 | 0.57% | 18.72 | 18.8256 | 18.72 | 918 |
| 16 Abr 2024 | 18.7184 | 0.04 | 0.19% | 18.686 | 18.7184 | 18.67 | 2,508 |
| 15 Abr 2024 | 18.6827 | -0.08 | -0.42% | 19.02 | 19.02 | 18.65 | 4,881 |
| 12 Abr 2024 | 18.7606 | -0.23 | -1.20% | 18.934 | 18.934 | 18.75 | 657 |
| 11 Abr 2024 | 18.9884 | -0.40 | -2.05% | 18.24 | 18.9884 | 18.24 | 6,558 |
| 10 Abr 2024 | 19.3849 | -0.05 | -0.26% | 19.305 | 19.3849 | 19.305 | 2,494 |
| 09 Abr 2024 | 19.4355 | 0.04 | 0.21% | 19.405 | 19.4355 | 19.37 | 3,510 |
| 08 Abr 2024 | 19.3948 | 0.01 | 0.05% | 19.37 | 19.4053 | 19.37 | 1,227 |
| 05 Abr 2024 | 19.3849 | 0.15 | 0.76% | 19.30 | 19.3849 | 19.30 | 591 |
| 04 Abr 2024 | 19.2383 | -0.09 | -0.47% | 19.47 | 19.48 | 19.2383 | 1,021 |
| 03 Abr 2024 | 19.33 | 0.01 | 0.05% | 19.32 | 19.40 | 19.305 | 26,812 |
| 02 Abr 2024 | 19.32 | -0.01 | -0.05% | 19.32 | 19.32 | 19.32 | 138 |
| 01 Abr 2024 | 19.33 | -0.21 | -1.07% | 19.60 | 19.60 | 19.31 | 9,730 |
| 28 Mar 2024 | 19.5387 | 0.17 | 0.86% | 19.5044 | 19.57 | 19.5044 | 10,434 |
| 27 Mar 2024 | 19.3716 | 0.14 | 0.73% | 19.312 | 19.38 | 19.312 | 13,798 |
| 26 Mar 2024 | 19.2311 | 0.13 | 0.68% | 19.14 | 19.24 | 19.14 | 3,265 |
| 25 Mar 2024 | 19.1012 | 0.08 | 0.45% | 19.01 | 19.1012 | 19.01 | 3,775 |
| 22 Mar 2024 | 19.0164 | 0.00 | -0.02% | 18.92 | 19.0164 | 18.92 | 2,013 |
| 21 Mar 2024 | 19.02 | 0.06 | 0.32% | 19.04 | 19.04 | 19.02 | 411 |
| 20 Mar 2024 | 18.96 | 0.07 | 0.38% | 18.96 | 18.96 | 18.96 | 45 |
| 19 Mar 2024 | 18.889 | 0.00 | -0.01% | 18.93 | 18.93 | 18.8755 | 636 |
| 18 Mar 2024 | 18.8911 | -0.09 | -0.50% | 18.8911 | 18.8911 | 18.8911 | 9 |
| 15 Mar 2024 | 18.9852 | 0.14 | 0.74% | 19.00 | 19.0027 | 18.9852 | 408 |
| 14 Mar 2024 | 18.8453 | -0.29 | -1.51% | 18.8453 | 18.8453 | 18.8453 | 5 |
| 13 Mar 2024 | 19.1339 | 0.00 | 0.01% | 19.22 | 19.22 | 19.1339 | 1,236 |
| 12 Mar 2024 | 19.1328 | 0.09 | 0.45% | 19.09 | 19.1328 | 19.0802 | 1,053 |
| 11 Mar 2024 | 19.0471 | 0.06 | 0.32% | 18.96 | 19.088 | 18.96 | 1,568 |
| 08 Mar 2024 | 18.9862 | 0.04 | 0.19% | 18.86 | 19.05 | 18.86 | 3,505 |
| 07 Mar 2024 | 18.9502 | 0.02 | 0.12% | 18.955 | 18.98 | 18.9502 | 680 |
| 06 Mar 2024 | 18.9279 | 0.16 | 0.86% | 18.78 | 19.04 | 18.78 | 5,293 |
| 05 Mar 2024 | 18.7661 | -0.05 | -0.29% | 18.87 | 18.90 | 18.7661 | 2,620 |
| 04 Mar 2024 | 18.82 | -0.01 | -0.03% | 18.75 | 18.87 | 18.73 | 9,691 |
