Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BLKC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.6406 | -0.09 | -0.43% | 19.7257 | 19.7257 | 19.28 | 1,341 |
| 30 May 2024 | 19.7257 | -0.06 | -0.32% | 19.95 | 19.95 | 19.7257 | 758 |
| 29 May 2024 | 19.789 | -0.25 | -1.27% | 19.86 | 19.86 | 19.789 | 245 |
| 28 May 2024 | 20.043 | 0.02 | 0.07% | 20.03 | 20.055 | 20.03 | 463 |
| 24 May 2024 | 20.028 | 0.46 | 2.37% | 19.5642 | 20.028 | 19.5642 | 14 |
| 23 May 2024 | 19.5642 | -0.51 | -2.56% | 20.29 | 20.29 | 19.5642 | 200 |
| 22 May 2024 | 20.0783 | 0.00 | 0.01% | 20.0772 | 20.258 | 20.0772 | 303 |
| 21 May 2024 | 20.0772 | -0.11 | -0.55% | 20.28 | 20.28 | 20.0772 | 6,792 |
| 20 May 2024 | 20.1875 | 0.58 | 2.96% | 19.6065 | 20.1875 | 19.6065 | 96 |
| 17 May 2024 | 19.6065 | 0.13 | 0.69% | 19.67 | 19.67 | 19.5201 | 217 |
| 16 May 2024 | 19.473 | -0.13 | -0.65% | 19.52 | 19.52 | 19.473 | 40 |
| 15 May 2024 | 19.6001 | 0.73 | 3.87% | 18.87 | 19.6001 | 18.87 | 16 |
| 14 May 2024 | 18.87 | 0.11 | 0.57% | 18.7636 | 18.87 | 18.7636 | 50 |
| 13 May 2024 | 18.7636 | 0.16 | 0.88% | 18.92 | 18.92 | 18.7116 | 623 |
| 10 May 2024 | 18.6001 | -0.31 | -1.66% | 19.075 | 19.075 | 18.6001 | 19 |
| 09 May 2024 | 18.9133 | 0.15 | 0.79% | 18.73 | 18.9133 | 18.61 | 579 |
| 08 May 2024 | 18.7648 | -0.01 | -0.05% | 18.774 | 18.774 | 18.61 | 150 |
| 07 May 2024 | 18.774 | -0.23 | -1.19% | 19.07 | 19.07 | 18.774 | 2,420 |
| 06 May 2024 | 19.00 | 0.42 | 2.25% | 18.89 | 19.00 | 18.89 | 493 |
| 03 May 2024 | 18.5828 | 0.34 | 1.84% | 18.605 | 18.6322 | 18.4507 | 1,330 |
| 02 May 2024 | 18.2467 | 0.43 | 2.39% | 17.8216 | 18.2467 | 17.8216 | 196 |
| 01 May 2024 | 17.8216 | -0.17 | -0.97% | 17.83 | 17.83 | 17.8216 | 78 |
| 30 Abr 2024 | 17.9959 | -0.80 | -4.25% | 18.45 | 18.45 | 17.9959 | 13 |
| 29 Abr 2024 | 18.795 | -0.31 | -1.60% | 18.97 | 18.97 | 18.795 | 59 |
| 26 Abr 2024 | 19.1006 | 0.14 | 0.75% | 19.04 | 19.1006 | 19.04 | 128 |
| 25 Abr 2024 | 18.9589 | -0.08 | -0.41% | 19.0372 | 19.0372 | 18.9589 | 6 |
| 24 Abr 2024 | 19.0372 | -0.19 | -0.98% | 19.21 | 19.21 | 18.9305 | 1,404 |
| 23 Abr 2024 | 19.2259 | 0.37 | 1.96% | 18.93 | 19.2259 | 18.93 | 1,100 |
| 22 Abr 2024 | 18.8557 | 0.81 | 4.46% | 18.49 | 18.8557 | 18.4301 | 402 |
| 19 Abr 2024 | 18.0501 | 0.04 | 0.23% | 18.07 | 18.07 | 18.0501 | 88 |
| 18 Abr 2024 | 18.0083 | 0.15 | 0.83% | 18.01 | 18.01 | 18.0083 | 52 |
| 17 Abr 2024 | 17.8602 | -0.05 | -0.26% | 17.96 | 17.97 | 17.69 | 725 |
| 16 Abr 2024 | 17.9071 | -0.26 | -1.43% | 18.05 | 18.05 | 17.79 | 321 |
| 15 Abr 2024 | 18.1672 | -0.66 | -3.51% | 18.875 | 18.875 | 18.1672 | 1,466 |
| 12 Abr 2024 | 18.828 | -0.74 | -3.79% | 19.29 | 19.29 | 18.828 | 120 |
| 11 Abr 2024 | 19.5698 | 0.12 | 0.63% | 19.55 | 19.5698 | 19.31 | 712 |
| 10 Abr 2024 | 19.4465 | -0.09 | -0.45% | 19.22 | 19.4465 | 19.22 | 1,438 |
| 09 Abr 2024 | 19.534 | -0.28 | -1.43% | 19.82 | 19.82 | 19.26 | 1,656 |
| 08 Abr 2024 | 19.8165 | 0.31 | 1.59% | 20.10 | 20.10 | 19.72 | 2,072 |
| 05 Abr 2024 | 19.5069 | -0.11 | -0.57% | 19.51 | 19.6999 | 19.395 | 1,488 |
| 04 Abr 2024 | 19.6184 | -0.12 | -0.61% | 19.99 | 19.99 | 19.6184 | 270 |
| 03 Abr 2024 | 19.7397 | 0.05 | 0.25% | 19.6911 | 19.74 | 19.69 | 326 |
| 02 Abr 2024 | 19.6911 | -0.68 | -3.33% | 19.65 | 19.6911 | 19.565 | 1,112 |
| 01 Abr 2024 | 20.37 | -0.31 | -1.52% | 20.59 | 20.59 | 20.36 | 1,677 |
| 28 Mar 2024 | 20.6838 | 0.33 | 1.61% | 20.357 | 20.82 | 20.357 | 1,562 |
| 27 Mar 2024 | 20.357 | 0.08 | 0.38% | 20.66 | 20.66 | 20.13 | 1,006 |
| 26 Mar 2024 | 20.2804 | -0.23 | -1.13% | 20.60 | 20.60 | 20.2804 | 171 |
| 25 Mar 2024 | 20.5123 | 0.68 | 3.42% | 20.12 | 20.58 | 20.06 | 8,253 |
| 22 Mar 2024 | 19.8341 | -0.39 | -1.91% | 19.82 | 19.88 | 19.82 | 568 |
| 21 Mar 2024 | 20.2196 | 0.06 | 0.28% | 20.38 | 20.52 | 20.20 | 1,198 |
| 20 Mar 2024 | 20.1634 | 1.00 | 5.24% | 19.1589 | 20.1634 | 19.1589 | 263 |
| 19 Mar 2024 | 19.1589 | -0.17 | -0.89% | 18.98 | 19.1589 | 18.98 | 1,239 |
| 18 Mar 2024 | 19.33 | -0.21 | -1.07% | 19.67 | 19.67 | 19.251 | 3,065 |
| 15 Mar 2024 | 19.54 | 0.30 | 1.56% | 19.17 | 19.76 | 19.17 | 4,772 |
| 14 Mar 2024 | 19.24 | -0.82 | -4.09% | 20.06 | 20.06 | 19.15 | 3,758 |
| 13 Mar 2024 | 20.06 | 0.34 | 1.72% | 19.89 | 20.49 | 19.89 | 35,018 |
| 12 Mar 2024 | 19.72 | 0.12 | 0.61% | 19.97 | 19.97 | 19.425 | 12,758 |
| 11 Mar 2024 | 19.60 | -0.37 | -1.85% | 20.47 | 20.47 | 19.60 | 46,872 |
| 08 Mar 2024 | 19.9702 | 0.40 | 2.02% | 19.71 | 19.9899 | 19.70 | 1,244 |
| 07 Mar 2024 | 19.5751 | 0.11 | 0.54% | 19.65 | 19.65 | 19.39 | 722 |
| 06 Mar 2024 | 19.4698 | 0.69 | 3.69% | 19.325 | 19.6147 | 19.29 | 1,513 |
| 05 Mar 2024 | 18.777 | -0.85 | -4.35% | 19.64 | 19.64 | 18.777 | 2,721 |
| 04 Mar 2024 | 19.63 | 0.16 | 0.83% | 19.83 | 19.83 | 19.6278 | 2,506 |
