Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.585 | 0.00 | 0.00% | 1.59 | 1.6125 | 1.58 | 6,728,100 |
| 07 May 2024 | 1.585 | -0.01 | -0.31% | 1.59 | 1.60 | 1.575 | 5,780,906 |
| 06 May 2024 | 1.59 | 0.01 | 0.63% | 1.58 | 1.61 | 1.575 | 7,735,773 |
| 03 May 2024 | 1.58 | 0.02 | 0.96% | 1.575 | 1.59 | 1.56 | 4,822,525 |
| 02 May 2024 | 1.565 | 0.01 | 0.64% | 1.545 | 1.5675 | 1.535 | 8,436,416 |
| 01 May 2024 | 1.555 | -0.05 | -2.81% | 1.585 | 1.59 | 1.545 | 12,967,964 |
| 30 Abr 2024 | 1.60 | -0.01 | -0.31% | 1.595 | 1.605 | 1.575 | 7,566,675 |
| 29 Abr 2024 | 1.605 | 0.01 | 0.63% | 1.605 | 1.62 | 1.585 | 6,519,760 |
| 26 Abr 2024 | 1.595 | -0.01 | -0.31% | 1.61 | 1.615 | 1.595 | 9,421,520 |
| 24 Abr 2024 | 1.60 | 0.01 | 0.31% | 1.58 | 1.61 | 1.565 | 10,072,122 |
| 23 Abr 2024 | 1.595 | -0.01 | -0.31% | 1.605 | 1.62 | 1.595 | 19,124,531 |
| 22 Abr 2024 | 1.60 | -0.01 | -0.78% | 1.615 | 1.62 | 1.595 | 5,295,888 |
| 19 Abr 2024 | 1.6125 | 0.00 | -0.15% | 1.60 | 1.75 | 1.55 | 10,601,932 |
| 18 Abr 2024 | 1.615 | 0.00 | -0.15% | 1.605 | 1.63 | 1.60 | 3,706,021 |
| 17 Abr 2024 | 1.6175 | 0.00 | 0.15% | 1.60 | 1.63 | 1.60 | 5,016,713 |
| 16 Abr 2024 | 1.615 | -0.02 | -1.22% | 1.61 | 1.63 | 1.595 | 6,348,284 |
| 15 Abr 2024 | 1.635 | 0.00 | 0.00% | 1.635 | 1.66 | 1.63 | 7,427,884 |
| 12 Abr 2024 | 1.635 | 0.03 | 1.87% | 1.605 | 1.635 | 1.585 | 9,283,210 |
| 11 Abr 2024 | 1.605 | 0.02 | 1.26% | 1.57 | 1.75 | 1.565 | 14,606,722 |
| 10 Abr 2024 | 1.585 | -0.03 | -1.86% | 1.61 | 1.615 | 1.58 | 15,388,397 |
| 09 Abr 2024 | 1.615 | -0.27 | -14.32% | 1.61 | 1.6275 | 1.57 | 22,577,632 |
| 08 Abr 2024 | 1.885 | 0.00 | 0.00% | 1.885 | 1.885 | 1.885 | 0.00 |
| 05 Abr 2024 | 1.885 | -0.03 | -1.57% | 1.885 | 1.925 | 1.885 | 6,857,954 |
| 04 Abr 2024 | 1.915 | 0.05 | 2.96% | 1.88 | 1.92 | 1.85 | 9,417,241 |
| 03 Abr 2024 | 1.86 | 0.00 | 0.13% | 1.875 | 1.91 | 1.85 | 15,592,723 |
| 02 Abr 2024 | 1.8575 | 0.02 | 1.23% | 1.875 | 1.91 | 1.835 | 9,310,587 |
| 28 Mar 2024 | 1.835 | 0.07 | 3.67% | 1.795 | 1.8825 | 1.77 | 13,737,283 |
| 27 Mar 2024 | 1.77 | -0.01 | -0.56% | 1.785 | 1.795 | 1.765 | 6,133,125 |
| 26 Mar 2024 | 1.78 | 0.04 | 2.30% | 1.77 | 1.84 | 1.77 | 11,171,732 |
| 25 Mar 2024 | 1.74 | 0.02 | 1.46% | 1.735 | 1.7575 | 1.725 | 4,444,482 |
| 22 Mar 2024 | 1.715 | -0.04 | -2.42% | 1.75 | 1.76 | 1.50 | 2,511,063 |
| 21 Mar 2024 | 1.7575 | 0.02 | 1.01% | 1.74 | 1.765 | 1.735 | 3,537,826 |
| 20 Mar 2024 | 1.74 | -0.02 | -0.85% | 1.73 | 1.75 | 1.72 | 5,149,719 |
| 19 Mar 2024 | 1.755 | 0.03 | 1.74% | 1.735 | 1.76 | 1.725 | 8,080,283 |
| 18 Mar 2024 | 1.725 | 0.02 | 1.32% | 1.675 | 1.73 | 1.67 | 11,031,876 |
| 15 Mar 2024 | 1.7025 | 0.06 | 3.50% | 1.655 | 1.715 | 1.655 | 6,931,239 |
| 14 Mar 2024 | 1.645 | -0.03 | -1.79% | 1.70 | 1.71 | 1.645 | 7,385,843 |
| 13 Mar 2024 | 1.675 | -0.01 | -0.59% | 1.70 | 1.70 | 1.665 | 1,686,720 |
| 12 Mar 2024 | 1.685 | 0.01 | 0.30% | 1.675 | 1.69 | 1.665 | 2,205,044 |
| 11 Mar 2024 | 1.68 | -0.05 | -2.89% | 1.70 | 1.705 | 1.6725 | 2,490,775 |
| 07 Mar 2024 | 1.73 | 0.03 | 2.06% | 1.70 | 1.74 | 1.695 | 6,587,187 |
| 06 Mar 2024 | 1.695 | 0.06 | 3.67% | 1.665 | 1.695 | 1.655 | 3,896,739 |
| 05 Mar 2024 | 1.635 | -0.03 | -1.80% | 1.685 | 1.685 | 1.625 | 6,385,340 |
| 04 Mar 2024 | 1.665 | -0.03 | -1.48% | 1.67 | 1.685 | 1.655 | 6,433,114 |
| 03 Mar 2024 | 1.69 | 0.05 | 3.21% | 1.66 | 1.69 | 1.642 | 5,969,514 |
| 29 Feb 2024 | 1.6375 | 0.03 | 2.18% | 1.595 | 1.64 | 1.595 | 3,377,243 |
| 28 Feb 2024 | 1.6025 | -0.02 | -1.08% | 1.615 | 1.62 | 1.59 | 12,295,107 |
| 27 Feb 2024 | 1.62 | -0.01 | -0.61% | 1.62 | 1.64 | 1.40 | 9,653,281 |
| 26 Feb 2024 | 1.63 | -0.03 | -1.66% | 1.67 | 1.685 | 1.615 | 7,207,048 |
| 25 Feb 2024 | 1.6575 | -0.03 | -1.92% | 1.70 | 1.70 | 1.65 | 6,769,590 |
| 22 Feb 2024 | 1.69 | -0.05 | -2.59% | 1.735 | 1.75 | 1.685 | 5,206,963 |
| 21 Feb 2024 | 1.735 | -0.03 | -1.56% | 1.76 | 1.775 | 1.73 | 15,212,153 |
| 20 Feb 2024 | 1.7625 | 0.01 | 0.57% | 1.745 | 1.77 | 1.74 | 5,517,239 |
| 19 Feb 2024 | 1.7525 | -0.03 | -1.82% | 1.76 | 1.775 | 1.72 | 11,411,950 |
| 18 Feb 2024 | 1.785 | -0.01 | -0.56% | 1.78 | 1.805 | 1.765 | 7,524,053 |
| 15 Feb 2024 | 1.795 | 0.04 | 2.57% | 1.775 | 1.81 | 1.50 | 7,094,067 |
| 14 Feb 2024 | 1.75 | -0.01 | -0.28% | 1.74 | 1.765 | 1.735 | 10,550,354 |
| 13 Feb 2024 | 1.755 | -0.06 | -3.04% | 1.76 | 1.79 | 1.745 | 10,715,432 |
| 12 Feb 2024 | 1.81 | 0.10 | 5.69% | 1.755 | 1.825 | 1.725 | 18,317,960 |
| 11 Feb 2024 | 1.7125 | 0.05 | 2.85% | 1.62 | 1.73 | 1.565 | 16,613,523 |
| 08 Feb 2024 | 1.665 | 0.01 | 0.60% | 1.675 | 1.685 | 1.655 | 6,024,093 |
