Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BKTI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 13.81 | 0.11 | 0.80% | 13.58 | 13.8636 | 13.58 | 13,770 |
| 15 May 2024 | 13.70 | 0.12 | 0.88% | 13.45 | 13.70 | 13.37 | 20,547 |
| 14 May 2024 | 13.58 | 0.62 | 4.78% | 12.97 | 13.64 | 12.97 | 40,074 |
| 13 May 2024 | 12.96 | 0.31 | 2.45% | 12.90 | 13.20 | 12.90 | 19,158 |
| 10 May 2024 | 12.65 | -0.35 | -2.69% | 12.94 | 13.43 | 12.65 | 30,410 |
| 09 May 2024 | 13.00 | 0.37 | 2.93% | 13.25 | 13.5318 | 12.91 | 40,984 |
| 08 May 2024 | 12.63 | -0.40 | -3.07% | 13.40 | 13.89 | 12.36 | 122,106 |
| 07 May 2024 | 13.03 | -0.72 | -5.24% | 13.64 | 14.06 | 13.03 | 64,479 |
| 06 May 2024 | 13.75 | -1.16 | -7.78% | 14.74 | 15.315 | 13.62 | 208,808 |
| 03 May 2024 | 14.91 | 0.40 | 2.76% | 14.73 | 15.49 | 14.04 | 178,683 |
| 02 May 2024 | 14.51 | 0.46 | 3.24% | 14.99 | 14.99 | 14.0817 | 28,458 |
| 01 May 2024 | 14.055 | 0.00 | -0.01% | 14.05 | 14.1433 | 13.84 | 15,096 |
| 30 Abr 2024 | 14.0566 | 0.08 | 0.55% | 14.19 | 14.2498 | 13.84 | 15,440 |
| 29 Abr 2024 | 13.98 | -0.17 | -1.18% | 14.37 | 14.4042 | 13.80 | 16,631 |
| 26 Abr 2024 | 14.1473 | 0.15 | 1.05% | 14.40 | 14.5499 | 14.0001 | 10,557 |
| 25 Abr 2024 | 14.00 | 0.32 | 2.34% | 13.68 | 14.6478 | 13.68 | 21,019 |
| 24 Abr 2024 | 13.68 | -0.56 | -3.93% | 14.18 | 14.50 | 13.68 | 22,040 |
| 23 Abr 2024 | 14.24 | 0.64 | 4.71% | 13.96 | 14.24 | 13.73 | 1,179 |
| 22 Abr 2024 | 13.60 | 0.24 | 1.80% | 13.50 | 14.3599 | 13.50 | 28,340 |
| 19 Abr 2024 | 13.36 | -0.18 | -1.33% | 13.53 | 13.81 | 13.0844 | 20,887 |
| 18 Abr 2024 | 13.54 | 0.49 | 3.75% | 13.11 | 13.6681 | 13.11 | 10,470 |
| 17 Abr 2024 | 13.05 | -0.96 | -6.88% | 13.99 | 14.0099 | 13.05 | 41,075 |
| 16 Abr 2024 | 14.0137 | 0.22 | 1.62% | 13.66 | 14.12 | 13.61 | 5,396 |
| 15 Abr 2024 | 13.79 | -0.02 | -0.14% | 14.21 | 14.39 | 13.60 | 11,946 |
| 12 Abr 2024 | 13.81 | -0.64 | -4.44% | 14.39 | 14.5681 | 13.76 | 8,839 |
| 11 Abr 2024 | 14.4514 | -0.08 | -0.54% | 14.25 | 14.5638 | 14.155 | 9,975 |
| 10 Abr 2024 | 14.53 | 0.13 | 0.90% | 14.25 | 14.70 | 14.00 | 3,927 |
| 09 Abr 2024 | 14.40 | 0.23 | 1.62% | 14.46 | 14.705 | 14.16 | 10,654 |
| 08 Abr 2024 | 14.17 | -0.62 | -4.19% | 15.15 | 15.15 | 14.17 | 19,381 |
| 05 Abr 2024 | 14.79 | 0.69 | 4.89% | 14.31 | 15.38 | 14.31 | 13,883 |
| 04 Abr 2024 | 14.10 | -1.73 | -10.93% | 15.93 | 16.54 | 14.10 | 93,125 |
| 03 Abr 2024 | 15.83 | 1.34 | 9.25% | 14.57 | 16.58 | 14.57 | 42,332 |
| 02 Abr 2024 | 14.49 | -0.42 | -2.82% | 15.31 | 15.31 | 14.24 | 19,136 |
| 01 Abr 2024 | 14.91 | 0.31 | 2.12% | 14.80 | 15.5499 | 14.17 | 9,123 |
| 28 Mar 2024 | 14.60 | 0.08 | 0.55% | 14.35 | 15.33 | 14.35 | 14,236 |
| 27 Mar 2024 | 14.52 | -0.03 | -0.21% | 14.78 | 15.31 | 13.8001 | 15,440 |
| 26 Mar 2024 | 14.55 | -0.22 | -1.49% | 15.00 | 15.50 | 14.50 | 7,283 |
| 25 Mar 2024 | 14.77 | -0.13 | -0.87% | 14.73 | 15.6987 | 14.30 | 34,460 |
| 22 Mar 2024 | 14.90 | -0.30 | -1.97% | 15.20 | 15.20 | 14.6101 | 5,812 |
| 21 Mar 2024 | 15.20 | 1.10 | 7.80% | 14.13 | 15.40 | 14.10 | 23,556 |
| 20 Mar 2024 | 14.10 | 0.10 | 0.71% | 14.12 | 15.50 | 13.5294 | 70,125 |
| 19 Mar 2024 | 14.00 | 0.75 | 5.66% | 13.23 | 14.60 | 13.0278 | 55,366 |
| 18 Mar 2024 | 13.25 | 0.43 | 3.35% | 13.00 | 13.78 | 12.50 | 38,650 |
| 15 Mar 2024 | 12.82 | 0.57 | 4.65% | 13.00 | 13.00 | 12.61 | 11,299 |
| 14 Mar 2024 | 12.25 | 0.75 | 6.52% | 12.50 | 13.75 | 12.25 | 97,625 |
| 13 Mar 2024 | 11.50 | 0.35 | 3.14% | 11.35 | 11.855 | 11.25 | 3,078 |
| 12 Mar 2024 | 11.15 | -0.15 | -1.33% | 11.21 | 11.60 | 11.15 | 5,265 |
| 11 Mar 2024 | 11.30 | -0.37 | -3.17% | 11.78 | 11.78 | 11.30 | 2,881 |
| 08 Mar 2024 | 11.67 | -0.32 | -2.67% | 12.00 | 12.20 | 11.50 | 10,499 |
| 07 Mar 2024 | 11.99 | -0.01 | -0.08% | 12.02 | 12.02 | 11.99 | 520 |
| 06 Mar 2024 | 12.00 | 0.20 | 1.69% | 11.87 | 12.29 | 11.71 | 1,104 |
| 05 Mar 2024 | 11.8001 | -0.21 | -1.75% | 12.01 | 12.37 | 11.80 | 1,584 |
| 04 Mar 2024 | 12.01 | 0.21 | 1.74% | 11.99 | 12.01 | 11.695 | 1,735 |
| 01 Mar 2024 | 11.805 | -0.01 | -0.04% | 11.81 | 12.0099 | 11.626 | 1,452 |
| 29 Feb 2024 | 11.81 | 0.05 | 0.44% | 11.79 | 12.01 | 11.734 | 5,681 |
| 28 Feb 2024 | 11.7588 | -0.03 | -0.26% | 11.80 | 12.06 | 11.72 | 1,863 |
| 27 Feb 2024 | 11.79 | 0.46 | 4.06% | 11.34 | 11.86 | 11.1001 | 6,106 |
| 26 Feb 2024 | 11.33 | -0.27 | -2.33% | 11.60 | 11.60 | 11.22 | 1,058 |
| 23 Feb 2024 | 11.5999 | -0.06 | -0.52% | 11.71 | 11.71 | 11.5744 | 515 |
| 22 Feb 2024 | 11.66 | -0.11 | -0.93% | 11.99 | 11.99 | 11.11 | 3,518 |
| 21 Feb 2024 | 11.77 | -0.12 | -1.02% | 11.88 | 11.88 | 11.74 | 518 |
| 20 Feb 2024 | 11.8909 | 0.11 | 0.96% | 11.69 | 11.8909 | 11.65 | 965 |
