BCUGUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.07555 | 0.00991 | 15.10% | 0.06564 | 0.090 | 0.06504 | 310,757.00 |
30 May 2024 | 0.06564 | 0.00413 | 6.71% | 0.06151 | 0.06792 | 0.0605 | 192,598.00 |
29 May 2024 | 0.06151 | -0.00152 | -2.41% | 0.06303 | 0.0635 | 0.06108 | 203,211.00 |
28 May 2024 | 0.06303 | 0.00269 | 4.46% | 0.06084 | 0.06775 | 0.060 | 213,320.00 |
27 May 2024 | 0.06034 | 0.00269 | 4.67% | 0.05766 | 0.06074 | 0.05754 | 303,540.00 |
26 May 2024 | 0.05765 | 0.00014 | 0.24% | 0.05736 | 0.05785 | 0.05735 | 200,139.00 |
25 May 2024 | 0.05751 | -0.00245 | -4.09% | 0.05881 | 0.06679 | 0.05441 | 219,023.00 |
24 May 2024 | 0.05996 | 0.00177 | 3.04% | 0.05819 | 0.06601 | 0.05786 | 225,000.00 |
23 May 2024 | 0.05819 | -0.00091 | -1.54% | 0.0591 | 0.05913 | 0.05714 | 247,243.00 |
22 May 2024 | 0.0591 | -0.00084 | -1.40% | 0.05994 | 0.06027 | 0.05758 | 225,413.00 |
21 May 2024 | 0.05994 | 0.00053 | 0.89% | 0.05941 | 0.06455 | 0.05941 | 192,793.00 |
20 May 2024 | 0.05941 | 0.00544 | 10.08% | 0.05398 | 0.05941 | 0.05373 | 331,039.00 |
19 May 2024 | 0.05397 | 0.00045 | 0.84% | 0.05352 | 0.05413 | 0.05346 | 223,207.00 |
18 May 2024 | 0.05352 | 0.00034 | 0.64% | 0.05319 | 0.05391 | 0.05312 | 261,154.00 |
17 May 2024 | 0.05318 | 0.00016 | 0.30% | 0.05303 | 0.05327 | 0.05275 | 257,660.00 |
16 May 2024 | 0.05302 | -0.00015 | -0.28% | 0.05314 | 0.05338 | 0.05228 | 244,317.00 |
15 May 2024 | 0.05317 | -0.00035 | -0.65% | 0.05354 | 0.05358 | 0.05198 | 260,983.00 |
14 May 2024 | 0.05352 | 0.00022 | 0.41% | 0.05297 | 0.05926 | 0.05249 | 202,541.00 |
13 May 2024 | 0.0533 | 0.0003 | 0.57% | 0.063 | 0.06691 | 0.0525 | 277,615.00 |
12 May 2024 | 0.053 | 0.00053 | 1.01% | 0.05247 | 0.05404 | 0.05247 | 218,264.00 |
11 May 2024 | 0.05247 | -0.00027 | -0.51% | 0.05274 | 0.06208 | 0.05113 | 234,626.00 |
10 May 2024 | 0.05274 | 0.00029 | 0.55% | 0.05245 | 0.06157 | 0.051 | 248,548.00 |
09 May 2024 | 0.05245 | 0.00039 | 0.75% | 0.05206 | 0.05269 | 0.05199 | 263,318.00 |
08 May 2024 | 0.05206 | -0.0025 | -4.58% | 0.05456 | 0.05463 | 0.05115 | 248,623.00 |
07 May 2024 | 0.05456 | -0.00208 | -3.67% | 0.05602 | 0.06144 | 0.05444 | 227,110.00 |
06 May 2024 | 0.05664 | 0.00412 | 7.84% | 0.05273 | 0.06799 | 0.05217 | 291,756.00 |
05 May 2024 | 0.05252 | -0.0023 | -4.20% | 0.05482 | 0.05482 | 0.05185 | 213,921.00 |
04 May 2024 | 0.05482 | 0.00113 | 2.10% | 0.05369 | 0.062 | 0.04926 | 235,697.00 |
03 May 2024 | 0.05369 | -0.00008 | -0.15% | 0.05377 | 0.05422 | 0.05319 | 257,859.00 |
02 May 2024 | 0.05377 | 0.00158 | 3.03% | 0.05219 | 0.06216 | 0.05213 | 187,839.00 |
01 May 2024 | 0.05219 | -0.00225 | -4.13% | 0.05444 | 0.05457 | 0.0516 | 227,039.00 |
30 Abr 2024 | 0.05444 | -0.00147 | -2.63% | 0.05591 | 0.05757 | 0.05441 | 250,200.00 |
29 Abr 2024 | 0.05591 | -0.00428 | -7.11% | 0.063 | 0.06691 | 0.054 | 454,202.00 |
28 Abr 2024 | 0.06019 | 0.00035 | 0.58% | 0.05984 | 0.06149 | 0.05963 | 175,512.00 |
27 Abr 2024 | 0.05984 | -0.00231 | -3.72% | 0.06215 | 0.06218 | 0.04902 | 263,435.00 |
26 Abr 2024 | 0.06215 | 0.00118 | 1.94% | 0.06097 | 0.06223 | 0.06088 | 128,116.00 |
25 Abr 2024 | 0.06097 | -0.00089 | -1.44% | 0.06186 | 0.06714 | 0.0563 | 201,767.00 |
24 Abr 2024 | 0.06186 | -0.00118 | -1.87% | 0.06304 | 0.07725 | 0.06035 | 131,159.00 |
23 Abr 2024 | 0.06304 | 0.00035 | 0.56% | 0.06269 | 0.088 | 0.05601 | 185,108.00 |
22 Abr 2024 | 0.06269 | 0.00274 | 4.57% | 0.063 | 0.072 | 0.05838 | 293,881.00 |
21 Abr 2024 | 0.05995 | 0.00049 | 0.82% | 0.05946 | 0.06157 | 0.05711 | 170,638.00 |
20 Abr 2024 | 0.05946 | 0.00158 | 2.73% | 0.05788 | 0.06799 | 0.05484 | 226,279.00 |
19 Abr 2024 | 0.05788 | 0.00248 | 4.48% | 0.0554 | 0.062 | 0.05179 | 195,963.00 |
18 Abr 2024 | 0.0554 | 0.00147 | 2.73% | 0.05393 | 0.05803 | 0.05305 | 206,261.00 |
17 Abr 2024 | 0.05393 | -0.00189 | -3.39% | 0.05582 | 0.06082 | 0.04738 | 258,845.00 |
16 Abr 2024 | 0.05582 | -0.00234 | -4.02% | 0.05816 | 0.06119 | 0.05245 | 220,119.00 |
15 Abr 2024 | 0.05816 | -0.00119 | -2.01% | 0.05934 | 0.06398 | 0.05811 | 283,985.00 |
14 Abr 2024 | 0.05935 | 0.0013 | 2.24% | 0.05805 | 0.06217 | 0.05021 | 214,599.00 |
13 Abr 2024 | 0.05805 | -0.01524 | -20.79% | 0.07329 | 0.07329 | 0.035 | 194,420.00 |
12 Abr 2024 | 0.07329 | -0.0058 | -7.33% | 0.07909 | 0.08129 | 0.06997 | 165,192.00 |
11 Abr 2024 | 0.07909 | -0.00204 | -2.51% | 0.08113 | 0.08193 | 0.07721 | 174,298.00 |
10 Abr 2024 | 0.08113 | -0.00178 | -2.15% | 0.08291 | 0.08497 | 0.0774 | 185,530.00 |
09 Abr 2024 | 0.08291 | -0.0034 | -3.94% | 0.08631 | 0.09199 | 0.08077 | 178,035.00 |
08 Abr 2024 | 0.08631 | -0.0005 | -0.58% | 0.08692 | 0.08974 | 0.08009 | 271,643.00 |
07 Abr 2024 | 0.08681 | -0.00302 | -3.36% | 0.08983 | 0.10487 | 0.085 | 287,594.00 |
06 Abr 2024 | 0.08983 | -0.02509 | -21.83% | 0.13701 | 0.18059 | 0.08018 | 604,331.00 |
05 Abr 2024 | 0.11492 | -0.03596 | -23.83% | 0.15088 | 0.27612 | 0.11001 | 934,853.00 |
04 Abr 2024 | 0.15088 | 0.09251 | 158.49% | 0.05838 | 0.170 | 0.05829 | 358,143.00 |
03 Abr 2024 | 0.05837 | 0.00004 | 0.07% | 0.05827 | 0.0585 | 0.05824 | 267,715.00 |
02 Abr 2024 | 0.05833 | -0.00209 | -3.46% | 0.06063 | 0.06074 | 0.05714 | 250,270.00 |
01 Abr 2024 | 0.06042 | -0.00227 | -3.62% | 0.06273 | 0.06672 | 0.06019 | 273,345.00 |
31 Mar 2024 | 0.06269 | -0.00144 | -2.25% | 0.06413 | 0.06506 | 0.06229 | 228,755.00 |
30 Mar 2024 | 0.06413 | -0.00041 | -0.64% | 0.06454 | 0.06606 | 0.06324 | 248,427.00 |
29 Mar 2024 | 0.06454 | 0.00154 | 2.44% | 0.063 | 0.06743 | 0.06211 | 265,567.00 |
28 Mar 2024 | 0.063 | -0.00246 | -3.76% | 0.06546 | 0.06671 | 0.05738 | 366,976.00 |
27 Mar 2024 | 0.06546 | -0.00488 | -6.94% | 0.07034 | 0.07244 | 0.06392 | 350,896.00 |
26 Mar 2024 | 0.07034 | -0.00281 | -3.84% | 0.07315 | 0.081 | 0.06944 | 259,060.00 |
25 Mar 2024 | 0.07315 | 0.00723 | 10.97% | 0.0659 | 0.07427 | 0.06539 | 622,500.00 |
24 Mar 2024 | 0.06592 | 0.00174 | 2.71% | 0.06418 | 0.06871 | 0.06307 | 344,979.00 |
23 Mar 2024 | 0.06418 | 0.00135 | 2.15% | 0.06283 | 0.078 | 0.05458 | 373,814.00 |
22 Mar 2024 | 0.06283 | -0.00297 | -4.51% | 0.06559 | 0.06582 | 0.06215 | 357,953.00 |
21 Mar 2024 | 0.0658 | 0.00323 | 5.16% | 0.06257 | 0.06914 | 0.06249 | 342,394.00 |
20 Mar 2024 | 0.06257 | 0.00243 | 4.04% | 0.06014 | 0.06296 | 0.05716 | 367,706.00 |
19 Mar 2024 | 0.06014 | -0.00527 | -8.06% | 0.06541 | 0.06798 | 0.05879 | 357,647.00 |
18 Mar 2024 | 0.06541 | -0.00145 | -2.17% | 0.06796 | 0.0707 | 0.06433 | 514,066.00 |
17 Mar 2024 | 0.06686 | -0.00742 | -9.99% | 0.07428 | 0.0754 | 0.06159 | 331,799.00 |
16 Mar 2024 | 0.07428 | -0.00597 | -7.44% | 0.08025 | 0.08061 | 0.07063 | 313,779.00 |
15 Mar 2024 | 0.08025 | 0.00227 | 2.91% | 0.07816 | 0.08253 | 0.07723 | 567,028.00 |
14 Mar 2024 | 0.07798 | -0.00412 | -5.02% | 0.08209 | 0.08597 | 0.07652 | 299,998.00 |
13 Mar 2024 | 0.0821 | -0.00411 | -4.77% | 0.08669 | 0.09399 | 0.08012 | 284,514.00 |
12 Mar 2024 | 0.08621 | -0.00482 | -5.29% | 0.09117 | 0.09399 | 0.08276 | 272,015.00 |
11 Mar 2024 | 0.09103 | 0.00384 | 4.40% | 0.0872 | 0.0922 | 0.08354 | 545,381.00 |
10 Mar 2024 | 0.08719 | 0.01068 | 13.96% | 0.07651 | 0.0884 | 0.07603 | 195,946.00 |
09 Mar 2024 | 0.07651 | 0.00067 | 0.88% | 0.07584 | 0.07811 | 0.07388 | 272,971.00 |
08 Mar 2024 | 0.07584 | 0.00255 | 3.48% | 0.07329 | 0.07799 | 0.07071 | 312,748.00 |
07 Mar 2024 | 0.07329 | 0.00147 | 2.05% | 0.07182 | 0.07867 | 0.07144 | 298,742.00 |
06 Mar 2024 | 0.07182 | 0.00379 | 5.57% | 0.06803 | 0.07553 | 0.06776 | 350,605.00 |
05 Mar 2024 | 0.06803 | -0.00999 | -12.80% | 0.07802 | 0.08499 | 0.0675 | 349,878.00 |
04 Mar 2024 | 0.07802 | 0.00774 | 11.01% | 0.07007 | 0.07898 | 0.06706 | 485,922.00 |
03 Mar 2024 | 0.07028 | 0.00314 | 4.68% | 0.06714 | 0.07298 | 0.06264 | 332,454.00 |
02 Mar 2024 | 0.06714 | 0.00248 | 3.84% | 0.06466 | 0.073 | 0.06155 | 360,558.00 |