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.
BITI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 8.15 | 0.16 | 2.00% | 8.02 | 8.18 | 7.995 | 4,613,626 |
| 01 Jul 2024 | 7.99 | -0.25 | -3.03% | 8.01 | 8.08 | 7.88 | 5,777,091 |
| 28 Jun 2024 | 8.24 | 0.00 | 0.00% | 8.24 | 8.24 | 8.24 | 0 |
| 27 Jun 2024 | 8.24 | -0.08 | -0.96% | 8.21 | 8.26 | 8.10 | 4,335,571 |
| 26 Jun 2024 | 8.32 | 0.16 | 1.96% | 8.25 | 8.3499 | 8.17 | 5,193,920 |
| 25 Jun 2024 | 8.16 | -0.41 | -4.78% | 8.28 | 8.3199 | 8.1097 | 9,420,936 |
| 24 Jun 2024 | 8.57 | 0.63 | 7.93% | 8.33 | 8.61 | 8.26 | 10,810,465 |
| 21 Jun 2024 | 7.94 | 0.09 | 1.15% | 8.02 | 8.06 | 7.925 | 4,266,349 |
| 20 Jun 2024 | 7.85 | -0.08 | -1.01% | 7.81 | 7.9199 | 7.7801 | 4,095,689 |
| 18 Jun 2024 | 7.93 | 0.29 | 3.80% | 7.88 | 7.97 | 7.81 | 7,282,235 |
| 17 Jun 2024 | 7.64 | -0.15 | -1.93% | 7.78 | 7.8599 | 7.57 | 5,989,568 |
| 14 Jun 2024 | 7.79 | 0.14 | 1.83% | 7.58 | 7.85 | 7.5609 | 6,303,588 |
| 13 Jun 2024 | 7.65 | 0.09 | 1.19% | 7.50 | 7.71 | 7.46 | 5,815,190 |
| 12 Jun 2024 | 7.56 | 0.01 | 0.13% | 7.34 | 7.585 | 7.2501 | 6,720,891 |
| 11 Jun 2024 | 7.55 | 0.21 | 2.86% | 7.59 | 7.70 | 7.53 | 5,846,022 |
| 10 Jun 2024 | 7.34 | 0.00 | 0.00% | 7.36 | 7.3759 | 7.25 | 3,837,072 |
| 07 Jun 2024 | 7.34 | 0.12 | 1.66% | 7.12 | 7.4587 | 7.09 | 6,915,765 |
| 06 Jun 2024 | 7.22 | 0.10 | 1.40% | 7.15 | 7.22 | 7.0801 | 3,304,634 |
| 05 Jun 2024 | 7.12 | -0.08 | -1.11% | 7.14 | 7.23 | 7.06 | 6,151,103 |
| 04 Jun 2024 | 7.20 | -0.15 | -2.04% | 7.31 | 7.345 | 7.13 | 6,630,968 |
| 03 Jun 2024 | 7.35 | -0.19 | -2.52% | 7.26 | 7.42 | 7.21 | 4,954,690 |
| 31 May 2024 | 7.54 | 0.13 | 1.75% | 7.46 | 7.66 | 7.40 | 7,516,069 |
| 30 May 2024 | 7.41 | -0.16 | -2.11% | 7.47 | 7.48 | 7.30 | 6,700,515 |
| 29 May 2024 | 7.57 | 0.12 | 1.61% | 7.51 | 7.59 | 7.49 | 5,012,198 |
| 28 May 2024 | 7.45 | 0.11 | 1.50% | 7.44 | 7.5799 | 7.43 | 5,526,555 |
| 24 May 2024 | 7.34 | -0.25 | -3.29% | 7.56 | 7.61 | 7.325 | 8,607,883 |
| 23 May 2024 | 7.59 | 0.28 | 3.83% | 7.36 | 7.63 | 7.34 | 8,564,522 |
| 22 May 2024 | 7.31 | -0.05 | -0.68% | 7.29 | 7.36 | 7.19 | 7,050,584 |
| 21 May 2024 | 7.36 | 0.10 | 1.38% | 7.18 | 7.36 | 7.1343 | 7,740,704 |
| 20 May 2024 | 7.26 | -0.34 | -4.47% | 7.62 | 7.64 | 7.245 | 7,986,730 |
| 17 May 2024 | 7.60 | -0.23 | -2.94% | 7.69 | 7.7581 | 7.54 | 6,799,925 |
| 16 May 2024 | 7.83 | 0.12 | 1.56% | 7.71 | 7.90 | 7.6721 | 8,699,345 |
| 15 May 2024 | 7.71 | -0.63 | -7.55% | 7.94 | 8.00 | 7.66 | 7,823,829 |
| 14 May 2024 | 8.34 | 0.23 | 2.84% | 8.26 | 8.3997 | 8.2399 | 6,018,049 |
| 13 May 2024 | 8.11 | -0.36 | -4.25% | 8.15 | 8.2099 | 8.07 | 5,697,611 |
| 10 May 2024 | 8.47 | 0.25 | 3.04% | 8.17 | 8.54 | 8.14 | 10,020,877 |
| 09 May 2024 | 8.22 | -0.05 | -0.60% | 8.37 | 8.455 | 8.185 | 7,338,586 |
| 08 May 2024 | 8.27 | 0.11 | 1.35% | 8.29 | 8.3278 | 8.17 | 5,813,079 |
| 07 May 2024 | 8.16 | 0.03 | 0.37% | 8.07 | 8.1898 | 7.98 | 5,469,433 |
| 06 May 2024 | 8.13 | -0.12 | -1.45% | 8.06 | 8.19 | 7.98 | 6,977,583 |
| 03 May 2024 | 8.25 | -0.40 | -4.62% | 8.36 | 8.3862 | 8.23 | 9,348,845 |
| 02 May 2024 | 8.65 | -0.40 | -4.42% | 8.75 | 8.8399 | 8.6102 | 8,937,922 |
| 01 May 2024 | 9.05 | 0.29 | 3.31% | 8.96 | 9.10 | 8.6702 | 14,975,062 |
| 30 Abr 2024 | 8.76 | 0.52 | 6.31% | 8.49 | 8.77 | 8.43 | 9,652,020 |
| 29 Abr 2024 | 8.24 | 0.12 | 1.48% | 8.31 | 8.40 | 8.20 | 6,075,342 |
| 26 Abr 2024 | 8.12 | 0.12 | 1.50% | 8.11 | 8.19 | 7.9839 | 6,147,020 |
| 25 Abr 2024 | 8.00 | -0.10 | -1.23% | 8.20 | 8.25 | 7.9719 | 10,332,855 |
| 24 Abr 2024 | 8.10 | 0.31 | 3.98% | 7.85 | 8.13 | 7.81 | 10,206,616 |
| 23 Abr 2024 | 7.79 | 0.02 | 0.26% | 7.83 | 7.83 | 7.705 | 5,272,666 |
| 22 Abr 2024 | 7.77 | -0.28 | -3.48% | 7.81 | 7.8899 | 7.735 | 7,867,152 |
| 19 Abr 2024 | 8.05 | -0.09 | -1.11% | 7.98 | 8.15 | 7.9343 | 11,403,996 |
| 18 Abr 2024 | 8.14 | -0.37 | -4.35% | 8.28 | 8.3761 | 8.0401 | 12,979,765 |
| 17 Abr 2024 | 8.51 | 0.25 | 3.03% | 8.31 | 8.68 | 8.23 | 14,030,664 |
| 16 Abr 2024 | 8.26 | 0.08 | 0.98% | 8.17 | 8.39 | 8.17 | 10,800,908 |
| 15 Abr 2024 | 8.18 | 0.42 | 5.41% | 7.82 | 8.2975 | 7.795 | 11,593,942 |
| 12 Abr 2024 | 7.76 | 0.38 | 5.15% | 7.42 | 7.94 | 7.40 | 8,660,110 |
| 11 Abr 2024 | 7.38 | -0.03 | -0.40% | 7.35 | 7.485 | 7.3222 | 5,680,984 |
| 10 Abr 2024 | 7.41 | -0.13 | -1.72% | 7.69 | 7.71 | 7.41 | 6,859,354 |
| 09 Abr 2024 | 7.54 | 0.29 | 4.00% | 7.38 | 7.615 | 7.33 | 8,129,114 |
| 08 Abr 2024 | 7.25 | -0.50 | -6.45% | 7.22 | 7.31 | 7.17 | 9,323,759 |
| 05 Abr 2024 | 7.75 | 0.12 | 1.57% | 7.78 | 7.81 | 7.6043 | 5,117,627 |
| 04 Abr 2024 | 7.63 | -0.29 | -3.66% | 7.78 | 7.78 | 7.51 | 8,853,225 |
