Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BKCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.20 | -0.10 | -1.20% | 8.20 | 8.20 | 8.20 | 2,000 |
| 30 May 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 0 |
| 29 May 2024 | 8.30 | -0.16 | -1.91% | 8.471 | 8.471 | 8.263 | 550 |
| 28 May 2024 | 8.462 | -0.05 | -0.56% | 8.411 | 8.462 | 8.40 | 1,707 |
| 27 May 2024 | 8.51 | 0.12 | 1.43% | 8.454 | 8.51 | 8.454 | 2,065 |
| 24 May 2024 | 8.39 | -0.12 | -1.41% | 8.122 | 8.39 | 8.09 | 1,250 |
| 23 May 2024 | 8.51 | 0.08 | 0.91% | 8.51 | 8.51 | 8.51 | 225 |
| 22 May 2024 | 8.433 | 0.08 | 1.01% | 8.433 | 8.433 | 8.433 | 30 |
| 21 May 2024 | 8.349 | 0.45 | 5.74% | 8.457 | 8.581 | 8.349 | 4,530 |
| 20 May 2024 | 7.896 | 0.20 | 2.56% | 7.896 | 7.896 | 7.896 | 825 |
| 17 May 2024 | 7.699 | -0.11 | -1.46% | 7.826 | 7.881 | 7.699 | 2,583 |
| 16 May 2024 | 7.813 | 0.33 | 4.45% | 7.822 | 7.837 | 7.813 | 391 |
| 15 May 2024 | 7.48 | 0.37 | 5.20% | 7.337 | 7.48 | 7.337 | 1,189 |
| 14 May 2024 | 7.11 | -0.29 | -3.92% | 7.134 | 7.134 | 7.11 | 209 |
| 13 May 2024 | 7.40 | -0.55 | -6.89% | 7.48 | 7.48 | 7.40 | 150 |
| 10 May 2024 | 7.948 | 0.28 | 3.61% | 7.948 | 7.948 | 7.948 | 2 |
| 09 May 2024 | 7.671 | 0.03 | 0.38% | 7.671 | 7.671 | 7.671 | 123 |
| 08 May 2024 | 7.642 | -0.24 | -3.01% | 7.68 | 7.68 | 7.64 | 895 |
| 07 May 2024 | 7.879 | -0.14 | -1.76% | 8.14 | 8.14 | 7.807 | 1,629 |
| 06 May 2024 | 8.02 | 0.37 | 4.84% | 7.651 | 8.09 | 7.651 | 7,613 |
| 03 May 2024 | 7.65 | 0.48 | 6.62% | 7.65 | 7.65 | 7.65 | 30 |
| 02 May 2024 | 7.175 | -0.34 | -4.46% | 7.387 | 7.45 | 7.175 | 4,005 |
| 30 Abr 2024 | 7.51 | -0.47 | -5.84% | 7.815 | 7.815 | 7.51 | 3,780 |
| 29 Abr 2024 | 7.976 | -0.32 | -3.90% | 8.193 | 8.193 | 7.976 | 1,804 |
| 26 Abr 2024 | 8.30 | 0.23 | 2.85% | 8.276 | 8.30 | 8.159 | 573 |
| 25 Abr 2024 | 8.07 | -0.15 | -1.78% | 8.217 | 8.217 | 8.07 | 640 |
| 24 Abr 2024 | 8.216 | -0.20 | -2.39% | 8.504 | 8.587 | 8.216 | 3,983 |
| 23 Abr 2024 | 8.417 | 0.86 | 11.34% | 8.048 | 8.417 | 7.982 | 1,395 |
| 22 Abr 2024 | 7.56 | 0.25 | 3.45% | 7.631 | 7.631 | 7.56 | 1,191 |
| 19 Abr 2024 | 7.308 | 0.06 | 0.86% | 7.38 | 7.397 | 7.308 | 4,528 |
| 18 Abr 2024 | 7.246 | 0.20 | 2.78% | 6.923 | 7.246 | 6.923 | 3,984 |
| 17 Abr 2024 | 7.05 | 0.25 | 3.68% | 7.154 | 7.154 | 7.018 | 4,957 |
| 16 Abr 2024 | 6.80 | -0.64 | -8.59% | 7.123 | 7.123 | 6.80 | 1,269 |
| 15 Abr 2024 | 7.439 | -0.38 | -4.87% | 7.555 | 7.566 | 7.439 | 3,033 |
| 12 Abr 2024 | 7.82 | 0.01 | 0.13% | 8.062 | 8.062 | 7.82 | 3,097 |
| 11 Abr 2024 | 7.81 | 0.15 | 1.96% | 7.943 | 7.943 | 7.806 | 960 |
| 10 Abr 2024 | 7.66 | -0.64 | -7.71% | 7.801 | 7.801 | 7.581 | 1,230 |
| 09 Abr 2024 | 8.30 | 0.00 | 0.00% | 8.30 | 8.30 | 8.30 | 0 |
| 08 Abr 2024 | 8.30 | 0.16 | 1.92% | 8.10 | 8.35 | 8.048 | 726 |
| 05 Abr 2024 | 8.144 | -0.15 | -1.76% | 7.942 | 8.161 | 7.942 | 288 |
| 04 Abr 2024 | 8.29 | 0.06 | 0.73% | 8.20 | 8.446 | 8.195 | 1,142 |
| 03 Abr 2024 | 8.23 | -0.17 | -2.00% | 8.282 | 8.425 | 8.23 | 3,658 |
| 02 Abr 2024 | 8.398 | -1.10 | -11.53% | 8.659 | 8.724 | 8.23 | 7,698 |
| 28 Mar 2024 | 9.493 | 0.33 | 3.64% | 9.337 | 9.59 | 9.337 | 15,387 |
| 27 Mar 2024 | 9.16 | -0.18 | -1.91% | 9.218 | 9.293 | 8.956 | 4,760 |
| 26 Mar 2024 | 9.338 | 0.10 | 1.06% | 9.387 | 9.427 | 9.095 | 2,601 |
| 25 Mar 2024 | 9.24 | 0.55 | 6.33% | 8.96 | 9.492 | 8.86 | 4,027 |
| 22 Mar 2024 | 8.69 | -0.42 | -4.58% | 8.91 | 9.076 | 8.633 | 2,265 |
| 21 Mar 2024 | 9.107 | 1.29 | 16.53% | 9.038 | 9.20 | 8.868 | 13,821 |
| 20 Mar 2024 | 7.815 | 0.20 | 2.56% | 7.739 | 7.879 | 7.739 | 2,160 |
| 19 Mar 2024 | 7.62 | -0.29 | -3.65% | 7.714 | 7.76 | 7.50 | 13,707 |
| 18 Mar 2024 | 7.909 | -0.06 | -0.69% | 8.057 | 8.10 | 7.909 | 7,089 |
| 15 Mar 2024 | 7.964 | 0.41 | 5.48% | 7.60 | 7.964 | 7.317 | 16,512 |
| 14 Mar 2024 | 7.55 | -0.81 | -9.63% | 8.279 | 8.279 | 7.55 | 2,469 |
| 13 Mar 2024 | 8.355 | 0.24 | 2.89% | 8.296 | 8.355 | 8.12 | 2,947 |
| 12 Mar 2024 | 8.12 | -0.53 | -6.07% | 8.311 | 8.325 | 7.95 | 4,917 |
| 11 Mar 2024 | 8.645 | -0.31 | -3.50% | 9.227 | 9.295 | 8.501 | 1,473 |
| 08 Mar 2024 | 8.959 | 0.92 | 11.42% | 8.361 | 9.054 | 8.36 | 3,474 |
| 07 Mar 2024 | 8.041 | -0.37 | -4.36% | 8.348 | 8.424 | 8.041 | 1,490 |
| 06 Mar 2024 | 8.408 | 0.43 | 5.34% | 8.228 | 8.408 | 7.98 | 862 |
| 05 Mar 2024 | 7.982 | -1.05 | -11.60% | 8.611 | 8.611 | 7.89 | 5,218 |
| 04 Mar 2024 | 9.029 | 0.65 | 7.77% | 9.057 | 9.312 | 8.82 | 6,197 |
