Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BMTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.70 | -0.03 | -1.73% | 1.70 | 1.75 | 1.70 | 4,975 |
| 09 May 2024 | 1.73 | 0.01 | 0.58% | 1.7664 | 1.78 | 1.62 | 5,272 |
| 08 May 2024 | 1.72 | 0.02 | 1.18% | 1.73 | 1.78 | 1.63 | 3,336 |
| 07 May 2024 | 1.70 | 0.07 | 4.29% | 1.62 | 1.79 | 1.62 | 10,803 |
| 06 May 2024 | 1.63 | -0.03 | -1.81% | 1.69 | 1.78 | 1.63 | 1,952 |
| 03 May 2024 | 1.66 | -0.03 | -1.78% | 1.71 | 1.73 | 1.62 | 2,133 |
| 02 May 2024 | 1.69 | -0.06 | -3.43% | 1.78 | 1.78 | 1.6101 | 5,442 |
| 01 May 2024 | 1.75 | 0.16 | 10.06% | 1.59 | 1.75 | 1.56 | 19,850 |
| 30 Abr 2024 | 1.59 | 0.10 | 6.71% | 1.46 | 1.60 | 1.46 | 7,600 |
| 29 Abr 2024 | 1.49 | 0.01 | 0.68% | 1.45 | 1.59 | 1.45 | 2,932 |
| 26 Abr 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.63 | 1.45 | 4,737 |
| 25 Abr 2024 | 1.46 | -0.09 | -5.50% | 1.53 | 1.5712 | 1.45 | 6,898 |
| 24 Abr 2024 | 1.545 | 0.01 | 0.98% | 1.54 | 1.5917 | 1.45 | 2,787 |
| 23 Abr 2024 | 1.53 | -0.12 | -7.27% | 1.71 | 1.71 | 1.47 | 17,461 |
| 22 Abr 2024 | 1.65 | 0.02 | 1.23% | 1.62 | 1.70 | 1.5101 | 10,153 |
| 19 Abr 2024 | 1.63 | 0.17 | 11.64% | 1.46 | 1.70 | 1.4501 | 3,249 |
| 18 Abr 2024 | 1.46 | -0.04 | -2.67% | 1.48 | 1.5699 | 1.46 | 7,353 |
| 17 Abr 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.56 | 1.50 | 2,596 |
| 16 Abr 2024 | 1.51 | -0.02 | -1.31% | 1.525 | 1.56 | 1.5001 | 1,206 |
| 15 Abr 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.56 | 1.53 | 1,964 |
| 12 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.52 | 1.52 | 1.50 | 170 |
| 11 Abr 2024 | 1.50 | -0.05 | -3.23% | 1.5699 | 1.5699 | 1.50 | 3,186 |
| 10 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.54 | 1.57 | 1.50 | 21,776 |
| 09 Abr 2024 | 1.55 | -0.10 | -6.06% | 1.64 | 1.64 | 1.55 | 10,118 |
| 08 Abr 2024 | 1.65 | 0.02 | 1.23% | 1.61 | 1.69 | 1.60 | 10,501 |
| 05 Abr 2024 | 1.63 | 0.02 | 1.24% | 1.58 | 1.65 | 1.58 | 6,308 |
| 04 Abr 2024 | 1.61 | 0.02 | 1.26% | 1.56 | 1.61 | 1.47 | 15,121 |
| 03 Abr 2024 | 1.59 | 0.01 | 0.63% | 1.56 | 1.62 | 1.51 | 31,188 |
| 02 Abr 2024 | 1.58 | 0.01 | 0.64% | 1.50 | 1.62 | 1.50 | 31,672 |
| 01 Abr 2024 | 1.57 | -0.08 | -4.85% | 1.61 | 1.6273 | 1.57 | 12,157 |
| 28 Mar 2024 | 1.65 | 0.04 | 2.48% | 1.59 | 1.72 | 1.59 | 3,306 |
| 27 Mar 2024 | 1.61 | -0.06 | -3.59% | 1.66 | 1.70 | 1.61 | 5,611 |
| 26 Mar 2024 | 1.67 | -0.13 | -7.22% | 1.78 | 1.78 | 1.66 | 8,682 |
| 25 Mar 2024 | 1.80 | 0.05 | 2.86% | 1.71 | 1.80 | 1.65 | 13,247 |
| 22 Mar 2024 | 1.75 | 0.03 | 1.74% | 1.75 | 1.75 | 1.72 | 7,158 |
| 21 Mar 2024 | 1.72 | 0.02 | 1.18% | 1.68 | 1.7301 | 1.65 | 7,173 |
| 20 Mar 2024 | 1.70 | 0.00 | 0.00% | 1.68 | 1.74 | 1.67 | 2,701 |
| 19 Mar 2024 | 1.70 | 0.10 | 6.25% | 1.62 | 1.755 | 1.62 | 20,003 |
| 18 Mar 2024 | 1.60 | -0.05 | -3.03% | 1.61 | 1.73 | 1.60 | 16,795 |
| 15 Mar 2024 | 1.65 | -0.10 | -5.71% | 1.75 | 1.81 | 1.65 | 7,694 |
| 14 Mar 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.8099 | 1.71 | 5,174 |
| 13 Mar 2024 | 1.76 | 0.05 | 2.92% | 1.72 | 1.79 | 1.71 | 7,698 |
| 12 Mar 2024 | 1.71 | -0.03 | -1.72% | 1.75 | 1.7832 | 1.7005 | 6,282 |
| 11 Mar 2024 | 1.74 | -0.09 | -4.92% | 1.79 | 1.8499 | 1.72 | 4,659 |
| 08 Mar 2024 | 1.83 | -0.02 | -1.08% | 1.85 | 1.86 | 1.82 | 5,247 |
| 07 Mar 2024 | 1.85 | 0.09 | 5.11% | 1.77 | 1.85 | 1.6175 | 3,797 |
| 06 Mar 2024 | 1.76 | -0.02 | -1.12% | 1.76 | 1.7961 | 1.65 | 19,201 |
| 05 Mar 2024 | 1.78 | -0.13 | -6.81% | 1.83 | 1.9099 | 1.78 | 10,934 |
| 04 Mar 2024 | 1.91 | 0.06 | 3.24% | 1.85 | 1.91 | 1.8141 | 7,537 |
| 01 Mar 2024 | 1.85 | 0.09 | 5.11% | 1.74 | 1.85 | 1.7214 | 18,674 |
| 29 Feb 2024 | 1.76 | -0.03 | -1.73% | 1.83 | 1.83 | 1.76 | 6,858 |
| 28 Feb 2024 | 1.791 | 0.03 | 1.76% | 1.73 | 1.80 | 1.73 | 4,116 |
| 27 Feb 2024 | 1.76 | 0.00 | 0.00% | 1.81 | 1.83 | 1.7002 | 7,013 |
| 26 Feb 2024 | 1.76 | 0.01 | 0.57% | 1.78 | 1.814 | 1.76 | 5,182 |
| 23 Feb 2024 | 1.75 | 0.02 | 1.45% | 1.65 | 1.77 | 1.65 | 31,216 |
| 22 Feb 2024 | 1.725 | -0.07 | -3.63% | 1.80 | 1.88 | 1.66 | 43,672 |
| 21 Feb 2024 | 1.79 | -0.09 | -4.79% | 1.86 | 1.9534 | 1.7813 | 5,643 |
| 20 Feb 2024 | 1.88 | -0.12 | -6.00% | 1.98 | 1.9899 | 1.785 | 23,328 |
| 16 Feb 2024 | 2.00 | -0.07 | -3.38% | 2.07 | 2.08 | 1.96 | 6,729 |
| 15 Feb 2024 | 2.07 | 0.02 | 0.98% | 2.01 | 2.08 | 1.97 | 17,278 |
| 14 Feb 2024 | 2.05 | -0.01 | -0.49% | 2.05 | 2.09 | 2.00 | 6,422 |
| 13 Feb 2024 | 2.06 | 0.06 | 3.00% | 2.00 | 2.0627 | 2.00 | 4,061 |
