Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BKLN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 21.12 | 0.03 | 0.14% | 21.10 | 21.13 | 21.0915 | 6,160,153 |
| 30 May 2024 | 21.09 | 0.01 | 0.05% | 21.10 | 21.11 | 21.08 | 9,233,176 |
| 29 May 2024 | 21.08 | -0.01 | -0.05% | 21.09 | 21.09 | 21.07 | 4,917,640 |
| 28 May 2024 | 21.09 | 0.00 | 0.00% | 21.11 | 21.12 | 21.08 | 6,483,584 |
| 24 May 2024 | 21.09 | 0.02 | 0.09% | 21.11 | 21.12 | 21.08 | 5,245,591 |
| 23 May 2024 | 21.07 | -0.01 | -0.05% | 21.11 | 21.11 | 21.06 | 12,386,982 |
| 22 May 2024 | 21.08 | 0.00 | 0.00% | 21.10 | 21.13 | 21.07 | 23,470,998 |
| 21 May 2024 | 21.08 | 0.01 | 0.05% | 21.09 | 21.09 | 21.06 | 5,579,717 |
| 20 May 2024 | 21.07 | -0.15 | -0.71% | 21.09 | 21.09 | 21.06 | 11,965,669 |
| 17 May 2024 | 21.22 | 0.03 | 0.14% | 21.22 | 21.23 | 21.20 | 7,131,831 |
| 16 May 2024 | 21.19 | -0.03 | -0.12% | 21.22 | 21.22 | 21.19 | 7,158,359 |
| 15 May 2024 | 21.215 | -0.01 | -0.02% | 21.23 | 21.24 | 21.21 | 14,708,840 |
| 14 May 2024 | 21.22 | 0.03 | 0.14% | 21.21 | 21.22 | 21.19 | 6,214,047 |
| 13 May 2024 | 21.19 | -0.01 | -0.05% | 21.21 | 21.22 | 21.19 | 5,461,050 |
| 10 May 2024 | 21.20 | -0.01 | -0.05% | 21.22 | 21.22 | 21.19 | 5,061,477 |
| 09 May 2024 | 21.21 | 0.03 | 0.14% | 21.20 | 21.21 | 21.185 | 3,827,428 |
| 08 May 2024 | 21.18 | -0.03 | -0.14% | 21.21 | 21.22 | 21.175 | 35,340,608 |
| 07 May 2024 | 21.21 | 0.01 | 0.05% | 21.20 | 21.23 | 21.185 | 14,254,016 |
| 06 May 2024 | 21.20 | 0.03 | 0.14% | 21.19 | 21.20 | 21.16 | 15,019,580 |
| 03 May 2024 | 21.17 | 0.05 | 0.24% | 21.16 | 21.175 | 21.14 | 17,733,714 |
| 02 May 2024 | 21.12 | 0.04 | 0.19% | 21.09 | 21.13 | 21.07 | 15,090,019 |
| 01 May 2024 | 21.08 | 0.03 | 0.14% | 21.07 | 21.09 | 21.03 | 16,727,539 |
| 30 Abr 2024 | 21.05 | -0.02 | -0.09% | 21.07 | 21.09 | 21.03 | 9,071,056 |
| 29 Abr 2024 | 21.07 | -0.01 | -0.05% | 21.09 | 21.10 | 21.055 | 11,466,936 |
| 26 Abr 2024 | 21.08 | 0.05 | 0.24% | 21.07 | 21.08 | 21.0424 | 13,625,224 |
| 25 Abr 2024 | 21.03 | -0.04 | -0.19% | 21.06 | 21.07 | 21.0107 | 10,452,604 |
| 24 Abr 2024 | 21.07 | 0.01 | 0.05% | 21.08 | 21.08 | 21.035 | 7,467,298 |
| 23 Abr 2024 | 21.06 | 0.06 | 0.29% | 21.02 | 21.065 | 20.99 | 9,708,357 |
| 22 Abr 2024 | 21.00 | -0.10 | -0.47% | 20.99 | 21.00 | 20.96 | 9,037,627 |
| 19 Abr 2024 | 21.10 | -0.01 | -0.05% | 21.12 | 21.12 | 21.09 | 7,852,155 |
| 18 Abr 2024 | 21.11 | 0.03 | 0.14% | 21.11 | 21.11 | 21.07 | 16,944,968 |
| 17 Abr 2024 | 21.08 | 0.01 | 0.05% | 21.10 | 21.11 | 21.06 | 14,233,698 |
| 16 Abr 2024 | 21.07 | -0.02 | -0.09% | 21.12 | 21.13 | 21.07 | 14,661,919 |
| 15 Abr 2024 | 21.09 | 0.01 | 0.05% | 21.13 | 21.1385 | 21.08 | 14,695,945 |
| 12 Abr 2024 | 21.08 | -0.04 | -0.19% | 21.12 | 21.12 | 21.08 | 6,617,731 |
| 11 Abr 2024 | 21.12 | 0.01 | 0.05% | 21.14 | 21.14 | 21.09 | 7,441,518 |
| 10 Abr 2024 | 21.11 | -0.05 | -0.24% | 21.14 | 21.15 | 21.11 | 15,273,430 |
| 09 Abr 2024 | 21.16 | 0.03 | 0.14% | 21.14 | 21.16 | 21.13 | 9,944,227 |
| 08 Abr 2024 | 21.13 | 0.03 | 0.14% | 21.12 | 21.155 | 21.1042 | 17,892,361 |
| 05 Abr 2024 | 21.10 | 0.04 | 0.19% | 21.10 | 21.16 | 21.09 | 8,221,194 |
| 04 Abr 2024 | 21.06 | -0.06 | -0.28% | 21.16 | 21.17 | 21.06 | 17,032,763 |
| 03 Abr 2024 | 21.12 | -0.01 | -0.05% | 21.15 | 21.15 | 21.12 | 8,350,063 |
| 02 Abr 2024 | 21.13 | -0.01 | -0.05% | 21.12 | 21.16 | 21.1138 | 12,413,259 |
| 01 Abr 2024 | 21.14 | -0.01 | -0.05% | 21.12 | 21.1502 | 21.10 | 11,063,596 |
| 28 Mar 2024 | 21.15 | 0.04 | 0.19% | 21.12 | 21.16 | 21.105 | 14,624,578 |
| 27 Mar 2024 | 21.11 | 0.04 | 0.19% | 21.08 | 21.12 | 21.07 | 6,670,798 |
| 26 Mar 2024 | 21.07 | 0.00 | 0.00% | 21.09 | 21.09 | 21.06 | 8,983,321 |
| 25 Mar 2024 | 21.07 | 0.02 | 0.10% | 21.06 | 21.08 | 21.04 | 12,457,817 |
| 22 Mar 2024 | 21.05 | -0.06 | -0.28% | 21.15 | 21.15 | 21.04 | 22,421,781 |
| 21 Mar 2024 | 21.11 | -0.02 | -0.09% | 21.14 | 21.16 | 21.11 | 8,894,252 |
| 20 Mar 2024 | 21.13 | 0.03 | 0.14% | 21.13 | 21.14 | 21.10 | 11,513,583 |
| 19 Mar 2024 | 21.10 | 0.02 | 0.09% | 21.10 | 21.11 | 21.08 | 6,360,497 |
| 18 Mar 2024 | 21.08 | -0.14 | -0.66% | 21.12 | 21.13 | 21.08 | 8,247,971 |
| 15 Mar 2024 | 21.22 | 0.01 | 0.05% | 21.22 | 21.2201 | 21.19 | 8,235,092 |
| 14 Mar 2024 | 21.21 | -0.01 | -0.05% | 21.24 | 21.24 | 21.21 | 3,474,139 |
| 13 Mar 2024 | 21.22 | -0.01 | -0.05% | 21.25 | 21.25 | 21.22 | 3,264,910 |
| 12 Mar 2024 | 21.23 | 0.03 | 0.14% | 21.22 | 21.24 | 21.21 | 6,683,784 |
| 11 Mar 2024 | 21.20 | 0.01 | 0.05% | 21.21 | 21.22 | 21.18 | 3,769,394 |
| 08 Mar 2024 | 21.19 | 0.00 | 0.00% | 21.20 | 21.22 | 21.19 | 5,812,962 |
| 07 Mar 2024 | 21.19 | 0.01 | 0.05% | 21.19 | 21.20 | 21.17 | 3,972,060 |
| 06 Mar 2024 | 21.18 | 0.04 | 0.19% | 21.16 | 21.18 | 21.1587 | 11,857,885 |
| 05 Mar 2024 | 21.14 | -0.02 | -0.09% | 21.16 | 21.16 | 21.13 | 2,706,157 |
| 04 Mar 2024 | 21.16 | 0.02 | 0.09% | 21.15 | 21.16 | 21.13 | 9,978,250 |
