BRCIEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0616 | 0.001533 | 2.55% | 0.060089 | 0.061976 | 0.060006 | 0.00 |
16 May 2024 | 0.060066 | -0.000772 | -1.27% | 0.060906 | 0.061183 | 0.059003 | 0.00 |
15 May 2024 | 0.060839 | 0.003885 | 6.82% | 0.056977 | 0.060944 | 0.056744 | 0.00 |
14 May 2024 | 0.056953 | -0.001313 | -2.25% | 0.058266 | 0.058468 | 0.056501 | 0.00 |
13 May 2024 | 0.058266 | 0.001143 | 2.00% | 0.058046 | 0.058702 | 0.023561 | 0.00 |
12 May 2024 | 0.057124 | 0.00064 | 1.13% | 0.05653 | 0.057379 | 0.056385 | 0.00 |
11 May 2024 | 0.056484 | -0.00021 | -0.37% | 0.056554 | 0.057086 | 0.056275 | 0.00 |
10 May 2024 | 0.056694 | -0.001768 | -3.02% | 0.058502 | 0.058869 | 0.055984 | 0.00 |
09 May 2024 | 0.058462 | 0.001675 | 2.95% | 0.056946 | 0.058735 | 0.056559 | 0.00 |
08 May 2024 | 0.056787 | -0.001286 | -2.21% | 0.058046 | 0.058613 | 0.056663 | 0.00 |
07 May 2024 | 0.058073 | -0.000617 | -1.05% | 0.058735 | 0.059801 | 0.05796 | 0.00 |
06 May 2024 | 0.05869 | -0.0008 | -1.34% | 0.066682 | 0.067403 | 0.05836 | 0.00 |
05 May 2024 | 0.05949 | 0.000139 | 0.23% | 0.059466 | 0.059941 | 0.058509 | 0.00 |
04 May 2024 | 0.059351 | 0.000839 | 1.43% | 0.058487 | 0.059822 | 0.058236 | 0.00 |
03 May 2024 | 0.058512 | 0.003369 | 6.11% | 0.05513 | 0.058893 | 0.054841 | 0.00 |
02 May 2024 | 0.055143 | 0.00063 | 1.16% | 0.054502 | 0.055558 | 0.053211 | 0.00 |
01 May 2024 | 0.054513 | -0.002575 | -4.51% | 0.056846 | 0.056956 | 0.053101 | 0.00 |
30 Abr 2024 | 0.057088 | -0.00246 | -4.13% | 0.059524 | 0.060327 | 0.055525 | 0.00 |
29 Abr 2024 | 0.059548 | 0.000687 | 1.17% | 0.066682 | 0.067403 | 0.023561 | 0.00 |
28 Abr 2024 | 0.058861 | -0.000485 | -0.82% | 0.059418 | 0.06013 | 0.058724 | 0.00 |
27 Abr 2024 | 0.059346 | -0.000339 | -0.57% | 0.059638 | 0.059703 | 0.058528 | 0.00 |
26 Abr 2024 | 0.059685 | -0.000453 | -0.75% | 0.060157 | 0.060493 | 0.059295 | 0.00 |
25 Abr 2024 | 0.060138 | 0.000013 | 0.02% | 0.060098 | 0.060837 | 0.05876 | 0.00 |
24 Abr 2024 | 0.060125 | -0.00191 | -3.08% | 0.062202 | 0.062674 | 0.059456 | 0.00 |
23 Abr 2024 | 0.062035 | -0.000744 | -1.19% | 0.062701 | 0.063033 | 0.06171 | 0.00 |
22 Abr 2024 | 0.06278 | 0.001686 | 2.76% | 0.066682 | 0.067403 | 0.023561 | 0.00 |
21 Abr 2024 | 0.061094 | 0.000068 | 0.11% | 0.060878 | 0.061803 | 0.060405 | 0.00 |
20 Abr 2024 | 0.061026 | 0.000855 | 1.42% | 0.059821 | 0.061481 | 0.05934 | 0.00 |
19 Abr 2024 | 0.060172 | 0.000476 | 0.80% | 0.059526 | 0.061472 | 0.056532 | 0.00 |
18 Abr 2024 | 0.059696 | 0.002144 | 3.73% | 0.057611 | 0.060084 | 0.056995 | 0.00 |
17 Abr 2024 | 0.057552 | -0.002453 | -4.09% | 0.060118 | 0.060726 | 0.056165 | 0.00 |
16 Abr 2024 | 0.060004 | 0.000301 | 0.50% | 0.059758 | 0.060511 | 0.058122 | 0.00 |
15 Abr 2024 | 0.059703 | -0.002029 | -3.29% | 0.066682 | 0.067403 | 0.058995 | 0.00 |
14 Abr 2024 | 0.061732 | 0.00007 | 0.11% | 0.060811 | 0.063007 | 0.058965 | 0.00 |
13 Abr 2024 | 0.061662 | -0.001622 | -2.56% | 0.063357 | 0.064322 | 0.058615 | 0.00 |
12 Abr 2024 | 0.063285 | -0.002032 | -3.11% | 0.065378 | 0.066534 | 0.061944 | 0.00 |
11 Abr 2024 | 0.065317 | -0.000347 | -0.53% | 0.06554 | 0.066294 | 0.06491 | 0.00 |
10 Abr 2024 | 0.065664 | 0.001882 | 2.95% | 0.063727 | 0.066156 | 0.062544 | 0.00 |
09 Abr 2024 | 0.063782 | -0.002112 | -3.21% | 0.065913 | 0.065993 | 0.062981 | 0.00 |
08 Abr 2024 | 0.065894 | 0.001785 | 2.78% | 0.066682 | 0.067403 | 0.064308 | 0.00 |
07 Abr 2024 | 0.064109 | 0.000407 | 0.64% | 0.063595 | 0.064858 | 0.063595 | 0.00 |
06 Abr 2024 | 0.063703 | 0.000928 | 1.48% | 0.062552 | 0.064256 | 0.062298 | 0.00 |
05 Abr 2024 | 0.062775 | -0.000412 | -0.65% | 0.063255 | 0.063424 | 0.061154 | 0.00 |
04 Abr 2024 | 0.063187 | 0.002081 | 3.41% | 0.06088 | 0.063771 | 0.060139 | 0.00 |
03 Abr 2024 | 0.061106 | 0.000236 | 0.39% | 0.060933 | 0.061928 | 0.060068 | 0.00 |
02 Abr 2024 | 0.060871 | -0.004145 | -6.38% | 0.064894 | 0.064894 | 0.060096 | 0.00 |
01 Abr 2024 | 0.065016 | -0.001052 | -1.59% | 0.066682 | 0.067403 | 0.063604 | 0.00 |
31 Mar 2024 | 0.066068 | 0.001453 | 2.25% | 0.064616 | 0.066136 | 0.064616 | 0.00 |
30 Mar 2024 | 0.064615 | -0.000192 | -0.30% | 0.064948 | 0.065164 | 0.064594 | 0.00 |
29 Mar 2024 | 0.064807 | -0.000704 | -1.07% | 0.065598 | 0.065751 | 0.064125 | 0.00 |
28 Mar 2024 | 0.065511 | 0.001609 | 2.52% | 0.064211 | 0.06617 | 0.063766 | 0.00 |
27 Mar 2024 | 0.063902 | -0.000693 | -1.07% | 0.064517 | 0.066068 | 0.063248 | 0.00 |
26 Mar 2024 | 0.064595 | 0.000277 | 0.43% | 0.064325 | 0.065731 | 0.064124 | 0.00 |
25 Mar 2024 | 0.064318 | 0.002076 | 3.34% | 0.066682 | 0.067403 | 0.06172 | 0.00 |
24 Mar 2024 | 0.062242 | 0.0027 | 4.53% | 0.0594 | 0.062414 | 0.059168 | 0.00 |
23 Mar 2024 | 0.059542 | 0.000727 | 1.24% | 0.059004 | 0.061076 | 0.058394 | 0.00 |
22 Mar 2024 | 0.058815 | -0.001479 | -2.45% | 0.060544 | 0.061471 | 0.05782 | 0.00 |
21 Mar 2024 | 0.060295 | -0.001819 | -2.93% | 0.06202 | 0.06245 | 0.059751 | 0.00 |
20 Mar 2024 | 0.062114 | 0.00492 | 8.60% | 0.057093 | 0.062384 | 0.055934 | 0.00 |
19 Mar 2024 | 0.057194 | -0.005104 | -8.19% | 0.062326 | 0.062685 | 0.056628 | 0.00 |
18 Mar 2024 | 0.062298 | -0.000517 | -0.82% | 0.066682 | 0.067403 | 0.023561 | 0.00 |
17 Mar 2024 | 0.062815 | 0.002643 | 4.39% | 0.05994 | 0.063336 | 0.059247 | 0.00 |
16 Mar 2024 | 0.060172 | -0.00386 | -6.03% | 0.063976 | 0.064349 | 0.059725 | 0.00 |
15 Mar 2024 | 0.064033 | -0.001828 | -2.78% | 0.066682 | 0.067403 | 0.060393 | 0.00 |
14 Mar 2024 | 0.06586 | -0.000884 | -1.32% | 0.066682 | 0.067403 | 0.063214 | 0.00 |
13 Mar 2024 | 0.066744 | 0.00132 | 2.02% | 0.065548 | 0.06739 | 0.065307 | 0.00 |
12 Mar 2024 | 0.065424 | -0.000067 | -0.10% | 0.065455 | 0.066499 | 0.063629 | 0.00 |
11 Mar 2024 | 0.065491 | 0.002375 | 3.76% | 0.057101 | 0.066377 | 0.056313 | 0.00 |
10 Mar 2024 | 0.063116 | 0.00054 | 0.86% | 0.062577 | 0.063944 | 0.0625 | 0.00 |
09 Mar 2024 | 0.062576 | 0.000199 | 0.32% | 0.062496 | 0.062762 | 0.062165 | 0.00 |
08 Mar 2024 | 0.062377 | 0.001178 | 1.92% | 0.061172 | 0.063653 | 0.060656 | 0.00 |
07 Mar 2024 | 0.061199 | 0.000515 | 0.85% | 0.060634 | 0.062338 | 0.060317 | 0.00 |
06 Mar 2024 | 0.060684 | 0.00129 | 2.17% | 0.058729 | 0.062386 | 0.057983 | 0.00 |
05 Mar 2024 | 0.059394 | -0.002991 | -4.79% | 0.062746 | 0.063322 | 0.049744 | 0.00 |
04 Mar 2024 | 0.062385 | 0.004285 | 7.38% | 0.057101 | 0.062852 | 0.056313 | 0.00 |
03 Mar 2024 | 0.0581 | 0.000866 | 1.51% | 0.0571 | 0.058293 | 0.056629 | 0.00 |
02 Mar 2024 | 0.057234 | -0.000427 | -0.74% | 0.057514 | 0.057586 | 0.056844 | 0.00 |
01 Mar 2024 | 0.057661 | 0.000922 | 1.62% | 0.056504 | 0.058153 | 0.05611 | 0.00 |
29 Feb 2024 | 0.056739 | -0.00083 | -1.44% | 0.057101 | 0.058687 | 0.055924 | 0.00 |
28 Feb 2024 | 0.057569 | 0.005042 | 9.60% | 0.052557 | 0.058787 | 0.052349 | 0.00 |
27 Feb 2024 | 0.052527 | 0.002512 | 5.02% | 0.050104 | 0.053034 | 0.050003 | 0.00 |
26 Feb 2024 | 0.050015 | 0.00218 | 4.56% | 0.039884 | 0.050378 | 0.023561 | 0.00 |
25 Feb 2024 | 0.047835 | 0.000214 | 0.45% | 0.047627 | 0.047978 | 0.047409 | 0.00 |
24 Feb 2024 | 0.047621 | 0.000626 | 1.33% | 0.046901 | 0.047768 | 0.046795 | 0.00 |
23 Feb 2024 | 0.046995 | -0.000368 | -0.78% | 0.047409 | 0.047599 | 0.046709 | 0.00 |
22 Feb 2024 | 0.047363 | -0.000579 | -1.21% | 0.047843 | 0.048079 | 0.04708 | 0.00 |
21 Feb 2024 | 0.047942 | -0.000447 | -0.92% | 0.048396 | 0.048465 | 0.046896 | 0.00 |
20 Feb 2024 | 0.048389 | 0.000357 | 0.74% | 0.048068 | 0.048998 | 0.047041 | 0.00 |
19 Feb 2024 | 0.048032 | -0.000296 | -0.61% | 0.039884 | 0.04869 | 0.039631 | 0.00 |
18 Feb 2024 | 0.048328 | 0.000301 | 0.63% | 0.04794 | 0.048586 | 0.047534 | 0.00 |
17 Feb 2024 | 0.048027 | -0.000426 | -0.88% | 0.048427 | 0.048454 | 0.046983 | 0.00 |