Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BIOSK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 1.17 | 0.02 | 1.74% | 1.16 | 1.18 | 1.14 | 15,621 |
| 18 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.165 | 1.14 | 15,476 |
| 17 Abr 2024 | 1.15 | 0.02 | 2.22% | 1.145 | 1.175 | 1.13 | 36,209 |
| 16 Abr 2024 | 1.125 | -0.01 | -0.88% | 1.125 | 1.13 | 1.08 | 57,467 |
| 15 Abr 2024 | 1.135 | -0.05 | -4.22% | 1.11 | 1.155 | 1.11 | 63,941 |
| 12 Abr 2024 | 1.185 | -0.02 | -1.25% | 1.235 | 1.235 | 1.155 | 38,756 |
| 11 Abr 2024 | 1.20 | -0.01 | -0.83% | 1.225 | 1.225 | 1.19 | 16,828 |
| 10 Abr 2024 | 1.21 | -0.01 | -0.41% | 1.235 | 1.235 | 1.185 | 32,256 |
| 09 Abr 2024 | 1.215 | -0.01 | -0.41% | 1.23 | 1.23 | 1.195 | 13,818 |
| 08 Abr 2024 | 1.22 | 0.04 | 3.83% | 1.20 | 1.22 | 1.18 | 5,730 |
| 05 Abr 2024 | 1.175 | -0.04 | -2.89% | 1.18 | 1.18 | 1.145 | 33,201 |
| 04 Abr 2024 | 1.21 | 0.01 | 0.83% | 1.23 | 1.23 | 1.175 | 27,534 |
| 03 Abr 2024 | 1.20 | 0.00 | 0.00% | 1.17 | 1.205 | 1.17 | 7,660 |
| 02 Abr 2024 | 1.20 | -0.05 | -3.61% | 1.22 | 1.23 | 1.19 | 21,421 |
| 28 Mar 2024 | 1.245 | 0.00 | 0.00% | 1.255 | 1.275 | 1.24 | 29,409 |
| 27 Mar 2024 | 1.245 | 0.04 | 3.32% | 1.21 | 1.26 | 1.21 | 38,637 |
| 26 Mar 2024 | 1.205 | 0.01 | 0.42% | 1.20 | 1.22 | 1.175 | 15,971 |
| 22 Mar 2024 | 1.20 | -0.02 | -1.64% | 1.245 | 1.245 | 1.20 | 19,833 |
| 21 Mar 2024 | 1.22 | 0.00 | 0.00% | 1.225 | 1.25 | 1.22 | 18,672 |
| 20 Mar 2024 | 1.22 | -0.02 | -1.21% | 1.235 | 1.235 | 1.21 | 2,613 |
| 19 Mar 2024 | 1.235 | -0.01 | -0.40% | 1.235 | 1.24 | 1.21 | 19,408 |
| 15 Mar 2024 | 1.24 | 0.02 | 1.64% | 1.23 | 1.245 | 1.225 | 7,923 |
| 14 Mar 2024 | 1.22 | -0.01 | -0.41% | 1.245 | 1.245 | 1.21 | 6,903 |
| 13 Mar 2024 | 1.225 | 0.01 | 0.41% | 1.205 | 1.245 | 1.205 | 6,202 |
| 12 Mar 2024 | 1.22 | 0.00 | 0.41% | 1.195 | 1.23 | 1.19 | 25,105 |
| 11 Mar 2024 | 1.215 | -0.04 | -3.19% | 1.255 | 1.26 | 1.215 | 42,509 |
| 08 Mar 2024 | 1.255 | 0.01 | 1.21% | 1.23 | 1.255 | 1.23 | 15,812 |
| 07 Mar 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.25 | 1.22 | 22,676 |
| 06 Mar 2024 | 1.25 | -0.02 | -1.19% | 1.225 | 1.265 | 1.225 | 22,873 |
| 05 Mar 2024 | 1.265 | 0.01 | 1.20% | 1.27 | 1.275 | 1.24 | 18,400 |
| 04 Mar 2024 | 1.25 | -0.02 | -1.19% | 1.255 | 1.27 | 1.24 | 16,475 |
| 01 Mar 2024 | 1.265 | 0.00 | 0.40% | 1.265 | 1.29 | 1.245 | 21,764 |
| 29 Feb 2024 | 1.26 | 0.01 | 1.20% | 1.24 | 1.285 | 1.235 | 58,617 |
| 28 Feb 2024 | 1.245 | 0.00 | 0.00% | 1.23 | 1.255 | 1.195 | 54,708 |
| 27 Feb 2024 | 1.245 | -0.01 | -0.80% | 1.24 | 1.255 | 1.24 | 6,639 |
| 26 Feb 2024 | 1.255 | -0.01 | -0.79% | 1.245 | 1.26 | 1.24 | 6,765 |
| 23 Feb 2024 | 1.265 | -0.02 | -1.17% | 1.265 | 1.275 | 1.24 | 32,883 |
| 22 Feb 2024 | 1.28 | -0.01 | -0.78% | 1.285 | 1.285 | 1.26 | 8,089 |
| 21 Feb 2024 | 1.29 | 0.01 | 0.39% | 1.26 | 1.29 | 1.26 | 8,617 |
| 20 Feb 2024 | 1.285 | 0.00 | 0.39% | 1.26 | 1.285 | 1.26 | 12,393 |
| 19 Feb 2024 | 1.28 | -0.01 | -0.39% | 1.29 | 1.29 | 1.25 | 13,703 |
| 16 Feb 2024 | 1.285 | 0.01 | 1.18% | 1.275 | 1.29 | 1.275 | 7,067 |
| 15 Feb 2024 | 1.27 | -0.02 | -1.17% | 1.32 | 1.32 | 1.255 | 38,456 |
| 14 Feb 2024 | 1.285 | -0.03 | -1.91% | 1.27 | 1.31 | 1.27 | 22,697 |
| 13 Feb 2024 | 1.31 | -0.01 | -0.76% | 1.35 | 1.35 | 1.29 | 22,517 |
| 12 Feb 2024 | 1.32 | -0.06 | -4.35% | 1.36 | 1.36 | 1.31 | 26,649 |
| 09 Feb 2024 | 1.38 | 0.07 | 5.75% | 1.32 | 1.38 | 1.32 | 123,986 |
| 08 Feb 2024 | 1.305 | 0.03 | 2.35% | 1.255 | 1.31 | 1.255 | 31,738 |
| 07 Feb 2024 | 1.275 | 0.01 | 0.79% | 1.305 | 1.305 | 1.26 | 16,748 |
| 06 Feb 2024 | 1.265 | -0.01 | -0.78% | 1.29 | 1.305 | 1.26 | 22,749 |
| 05 Feb 2024 | 1.275 | 0.00 | 0.39% | 1.28 | 1.305 | 1.255 | 48,612 |
| 02 Feb 2024 | 1.27 | -0.01 | -0.39% | 1.275 | 1.295 | 1.26 | 19,679 |
| 01 Feb 2024 | 1.275 | -0.02 | -1.16% | 1.30 | 1.30 | 1.25 | 28,033 |
| 31 Ene 2024 | 1.29 | 0.01 | 0.78% | 1.29 | 1.30 | 1.28 | 18,959 |
| 30 Ene 2024 | 1.28 | -0.02 | -1.16% | 1.28 | 1.285 | 1.255 | 21,713 |
| 29 Ene 2024 | 1.295 | -0.01 | -0.38% | 1.27 | 1.295 | 1.255 | 23,368 |
| 26 Ene 2024 | 1.30 | 0.02 | 1.56% | 1.30 | 1.32 | 1.255 | 26,780 |
| 25 Ene 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.33 | 1.28 | 34,286 |
| 24 Ene 2024 | 1.31 | -0.02 | -1.13% | 1.325 | 1.325 | 1.295 | 18,828 |
| 23 Ene 2024 | 1.325 | -0.01 | -0.38% | 1.35 | 1.35 | 1.31 | 15,401 |
| 22 Ene 2024 | 1.33 | 0.02 | 1.53% | 1.345 | 1.35 | 1.32 | 34,449 |
