Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BITE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.16 | 1.31 | 14.80% | 8.89 | 13.50 | 8.85 | 61,923 |
| 30 May 2024 | 8.85 | -0.35 | -3.80% | 8.29 | 9.00 | 7.70 | 6,359 |
| 29 May 2024 | 9.20 | -0.12 | -1.29% | 9.19 | 9.20 | 8.76 | 1,162 |
| 28 May 2024 | 9.32 | 0.87 | 10.30% | 8.37 | 9.32 | 8.30 | 4,855 |
| 24 May 2024 | 8.45 | 0.25 | 3.05% | 8.40 | 8.45 | 8.00 | 3,537 |
| 23 May 2024 | 8.20 | -0.34 | -3.98% | 8.45 | 8.45 | 8.03 | 874 |
| 22 May 2024 | 8.54 | -0.13 | -1.47% | 8.49 | 8.54 | 8.17 | 358 |
| 21 May 2024 | 8.667 | -0.13 | -1.51% | 8.72 | 9.38 | 8.17 | 511 |
| 20 May 2024 | 8.80 | 0.15 | 1.73% | 8.40 | 8.80 | 7.67 | 3,378 |
| 17 May 2024 | 8.65 | 0.31 | 3.72% | 8.34 | 9.0316 | 8.2414 | 5,354 |
| 16 May 2024 | 8.34 | -0.12 | -1.38% | 8.35 | 8.935 | 8.20 | 9,211 |
| 15 May 2024 | 8.4567 | 0.06 | 0.67% | 9.0347 | 10.10 | 8.10 | 25,698 |
| 14 May 2024 | 8.40 | -0.30 | -3.45% | 8.72 | 9.30 | 8.40 | 10,360 |
| 13 May 2024 | 8.70 | -0.26 | -2.90% | 8.52 | 9.65 | 8.20 | 24,278 |
| 10 May 2024 | 8.96 | 0.21 | 2.40% | 9.07 | 10.51 | 8.5001 | 37,025 |
| 09 May 2024 | 8.75 | -0.02 | -0.22% | 8.8247 | 9.29 | 8.75 | 542 |
| 08 May 2024 | 8.7692 | -0.04 | -0.46% | 8.60 | 9.05 | 8.60 | 3,256 |
| 07 May 2024 | 8.81 | -0.50 | -5.37% | 9.59 | 9.96 | 8.51 | 11,382 |
| 06 May 2024 | 9.31 | 0.93 | 11.10% | 9.22 | 10.40 | 8.865 | 7,509 |
| 03 May 2024 | 8.38 | -1.93 | -18.72% | 10.15 | 11.20 | 8.00 | 28,974 |
| 02 May 2024 | 10.31 | 0.61 | 6.29% | 8.73 | 11.20 | 7.50 | 90,069 |
| 01 May 2024 | 9.70 | -1.26 | -11.50% | 10.07 | 10.81 | 6.50 | 79,592 |
| 30 Abr 2024 | 10.96 | -0.54 | -4.70% | 11.29 | 12.70 | 10.53 | 39,284 |
| 29 Abr 2024 | 11.50 | 0.78 | 7.28% | 10.72 | 12.81 | 10.11 | 3,137 |
| 26 Abr 2024 | 10.72 | 0.32 | 3.08% | 10.45 | 10.79 | 9.82 | 8,167 |
| 25 Abr 2024 | 10.40 | 0.02 | 0.19% | 10.42 | 10.75 | 9.20 | 14,998 |
| 24 Abr 2024 | 10.38 | -0.51 | -4.68% | 10.75 | 10.8899 | 9.86 | 12,867 |
| 23 Abr 2024 | 10.89 | 0.04 | 0.37% | 10.90 | 11.00 | 10.75 | 18,130 |
| 22 Abr 2024 | 10.85 | 0.05 | 0.46% | 10.86 | 10.86 | 10.80 | 1,537 |
| 19 Abr 2024 | 10.80 | 0.01 | 0.09% | 10.80 | 10.80 | 10.80 | 2,145 |
| 18 Abr 2024 | 10.79 | 0.09 | 0.84% | 10.78 | 10.79 | 10.70 | 4,045 |
| 17 Abr 2024 | 10.70 | -0.05 | -0.47% | 10.66 | 10.80 | 10.66 | 48,992 |
| 16 Abr 2024 | 10.75 | 0.00 | 0.00% | 10.73 | 10.80 | 10.66 | 3,141 |
| 15 Abr 2024 | 10.75 | -0.05 | -0.46% | 10.80 | 10.80 | 10.66 | 5,683 |
| 12 Abr 2024 | 10.80 | 0.00 | 0.01% | 10.7406 | 10.80 | 10.7406 | 301 |
| 11 Abr 2024 | 10.7994 | 0.10 | 0.93% | 10.66 | 10.80 | 10.66 | 977 |
| 10 Abr 2024 | 10.70 | 0.00 | 0.00% | 10.66 | 10.70 | 10.66 | 68 |
| 09 Abr 2024 | 10.70 | -0.06 | -0.56% | 10.80 | 10.80 | 10.70 | 393 |
| 08 Abr 2024 | 10.76 | 0.00 | 0.00% | 10.80 | 10.80 | 10.76 | 4 |
| 05 Abr 2024 | 10.76 | 0.01 | 0.09% | 10.7401 | 10.76 | 10.7401 | 1,836 |
| 04 Abr 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.74 | 11,012 |
| 03 Abr 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.75 | 10.75 | 0 |
| 02 Abr 2024 | 10.75 | 0.03 | 0.23% | 10.74 | 10.75 | 10.725 | 16,287 |
| 01 Abr 2024 | 10.725 | 0.00 | 0.00% | 10.725 | 10.725 | 10.725 | 18 |
| 28 Mar 2024 | 10.725 | 0.00 | 0.00% | 10.725 | 10.725 | 10.725 | 417 |
| 27 Mar 2024 | 10.725 | 0.00 | 0.00% | 10.71 | 10.725 | 10.71 | 3 |
| 26 Mar 2024 | 10.725 | -0.02 | -0.14% | 10.725 | 10.725 | 10.725 | 169 |
| 25 Mar 2024 | 10.74 | 0.02 | 0.14% | 10.74 | 10.74 | 10.74 | 110 |
| 22 Mar 2024 | 10.725 | 0.00 | 0.05% | 10.74 | 10.74 | 10.725 | 657 |
| 21 Mar 2024 | 10.72 | 0.02 | 0.19% | 10.72 | 10.72 | 10.70 | 6,259 |
| 20 Mar 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 25 |
| 19 Mar 2024 | 10.70 | -0.01 | -0.09% | 10.71 | 10.71 | 10.70 | 108 |
| 18 Mar 2024 | 10.71 | 0.00 | 0.00% | 10.71 | 10.71 | 10.71 | 104 |
| 15 Mar 2024 | 10.71 | 0.00 | 0.00% | 10.71 | 10.71 | 10.70 | 40,851 |
| 14 Mar 2024 | 10.71 | -0.02 | -0.23% | 10.74 | 10.74 | 10.71 | 1,967 |
| 13 Mar 2024 | 10.7349 | 0.00 | 0.00% | 10.74 | 10.74 | 10.7349 | 134 |
| 12 Mar 2024 | 10.7349 | 0.00 | 0.00% | 10.70 | 10.7349 | 10.70 | 16 |
| 11 Mar 2024 | 10.7349 | 0.06 | 0.61% | 10.70 | 10.74 | 10.70 | 17,225 |
| 08 Mar 2024 | 10.67 | -0.04 | -0.36% | 10.74 | 10.74 | 10.67 | 207 |
| 07 Mar 2024 | 10.709 | 0.01 | 0.08% | 10.70 | 10.709 | 10.70 | 501 |
| 06 Mar 2024 | 10.70 | -0.04 | -0.37% | 10.69 | 10.72 | 10.69 | 11,969 |
| 05 Mar 2024 | 10.74 | 0.03 | 0.28% | 10.69 | 10.74 | 10.69 | 814 |
