BNR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 57,421 |
08 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
07 May 2024 | 0.05 | -0.003 | -5.66% | 0.053 | 0.053 | 0.05 | 203,774 |
06 May 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 0.00 |
03 May 2024 | 0.053 | 0.004 | 8.16% | 0.054 | 0.054 | 0.053 | 531,551 |
02 May 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.049 | 0.049 | 19,300 |
01 May 2024 | 0.048 | 0.001 | 2.13% | 0.047 | 0.049 | 0.047 | 66,797 |
30 Abr 2024 | 0.047 | -0.002 | -4.08% | 0.049 | 0.049 | 0.047 | 37,892 |
29 Abr 2024 | 0.049 | 0.003 | 6.52% | 0.047 | 0.049 | 0.047 | 80,000 |
26 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.049 | 0.05 | 0.046 | 645,416 |
24 Abr 2024 | 0.046 | -0.003 | -6.12% | 0.048 | 0.048 | 0.046 | 711,900 |
23 Abr 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.049 | 0.049 | 50,612 |
22 Abr 2024 | 0.048 | -0.001 | -2.04% | 0.049 | 0.049 | 0.048 | 537,389 |
19 Abr 2024 | 0.049 | -0.001 | -2.00% | 0.05 | 0.05 | 0.048 | 2,033,933 |
18 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.049 | 0.05 | 0.049 | 945,169 |
17 Abr 2024 | 0.05 | -0.003 | -5.66% | 0.056 | 0.056 | 0.048 | 1,085,925 |
16 Abr 2024 | 0.053 | -0.007 | -11.67% | 0.055 | 0.055 | 0.052 | 310,322 |
15 Abr 2024 | 0.06 | 0.009 | 17.65% | 0.053 | 0.06 | 0.053 | 150,593 |
12 Abr 2024 | 0.051 | 0.004 | 8.51% | 0.051 | 0.051 | 0.049 | 1,853,946 |
11 Abr 2024 | 0.047 | -0.001 | -2.08% | 0.049 | 0.05 | 0.046 | 1,616,015 |
10 Abr 2024 | 0.048 | 0.001 | 2.13% | 0.05 | 0.051 | 0.048 | 2,069,964 |
09 Abr 2024 | 0.047 | -0.018 | -27.69% | 0.05 | 0.05 | 0.042 | 8,813,206 |
08 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
05 Abr 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
04 Abr 2024 | 0.065 | -0.002 | -2.99% | 0.066 | 0.069 | 0.063 | 293,104 |
03 Abr 2024 | 0.067 | 0.004 | 6.35% | 0.063 | 0.07 | 0.063 | 240,667 |
02 Abr 2024 | 0.063 | 0.00 | 0.00% | 0.07 | 0.07 | 0.063 | 392,026 |
28 Mar 2024 | 0.063 | 0.00 | 0.00% | 0.064 | 0.065 | 0.063 | 152,481 |
27 Mar 2024 | 0.063 | -0.003 | -4.55% | 0.068 | 0.068 | 0.063 | 372,753 |
26 Mar 2024 | 0.066 | 0.001 | 1.54% | 0.066 | 0.066 | 0.066 | 85,000 |
25 Mar 2024 | 0.065 | 0.001 | 1.56% | 0.066 | 0.07 | 0.065 | 374,759 |
22 Mar 2024 | 0.064 | 0.001 | 1.59% | 0.068 | 0.072 | 0.064 | 297,422 |
21 Mar 2024 | 0.063 | -0.002 | -3.08% | 0.065 | 0.065 | 0.063 | 286,106 |
20 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.068 | 0.068 | 0.065 | 373,042 |
19 Mar 2024 | 0.065 | -0.002 | -2.99% | 0.074 | 0.074 | 0.065 | 1,148,227 |
18 Mar 2024 | 0.067 | -0.004 | -5.63% | 0.075 | 0.075 | 0.067 | 1,326,059 |
15 Mar 2024 | 0.071 | -0.003 | -4.05% | 0.072 | 0.072 | 0.071 | 158,028 |
14 Mar 2024 | 0.074 | 0.004 | 5.71% | 0.07 | 0.078 | 0.07 | 311,664 |
13 Mar 2024 | 0.07 | 0.001 | 1.45% | 0.069 | 0.07 | 0.069 | 124,581 |
12 Mar 2024 | 0.069 | -0.001 | -1.43% | 0.07 | 0.07 | 0.069 | 83,830 |
11 Mar 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 39,961 |
07 Mar 2024 | 0.07 | -0.001 | -1.41% | 0.071 | 0.071 | 0.07 | 251,815 |
06 Mar 2024 | 0.071 | -0.002 | -2.74% | 0.07 | 0.071 | 0.069 | 603,356 |
05 Mar 2024 | 0.073 | -0.002 | -2.67% | 0.07 | 0.073 | 0.07 | 78,987 |
04 Mar 2024 | 0.075 | 0.005 | 7.14% | 0.084 | 0.085 | 0.073 | 414,318 |
03 Mar 2024 | 0.07 | -0.008 | -10.26% | 0.076 | 0.076 | 0.07 | 197,751 |
29 Feb 2024 | 0.078 | 0.004 | 5.41% | 0.075 | 0.078 | 0.075 | 152,762 |
28 Feb 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.075 | 0.069 | 508,461 |
27 Feb 2024 | 0.074 | -0.004 | -5.13% | 0.076 | 0.076 | 0.074 | 425,625 |
26 Feb 2024 | 0.078 | 0.00 | 0.00% | 0.078 | 0.078 | 0.078 | 0.00 |
25 Feb 2024 | 0.078 | 0.001 | 1.30% | 0.077 | 0.078 | 0.073 | 266,758 |
22 Feb 2024 | 0.077 | 0.00 | 0.00% | 0.078 | 0.08 | 0.077 | 129,257 |
21 Feb 2024 | 0.077 | -0.005 | -6.10% | 0.079 | 0.079 | 0.077 | 191,821 |
20 Feb 2024 | 0.082 | 0.001 | 1.23% | 0.081 | 0.083 | 0.078 | 197,097 |
19 Feb 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.085 | 0.08 | 99,928 |
18 Feb 2024 | 0.081 | -0.002 | -2.41% | 0.083 | 0.083 | 0.081 | 124,617 |
15 Feb 2024 | 0.083 | 0.002 | 2.47% | 0.085 | 0.086 | 0.082 | 117,347 |
14 Feb 2024 | 0.081 | 0.00 | 0.00% | 0.081 | 0.081 | 0.081 | 0.00 |
13 Feb 2024 | 0.081 | -0.005 | -5.81% | 0.082 | 0.082 | 0.081 | 28,088 |
12 Feb 2024 | 0.086 | 0.001 | 1.18% | 0.083 | 0.086 | 0.083 | 54,067 |
11 Feb 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.088 | 0.08 | 103,890 |