Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BRKLUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.009103 | 0.000299 | 3.40% | 0.008804 | 0.01002 | 0.008742 | 1,815,834.00 |
| 17 May 2024 | 0.008804 | 0.000125 | 1.44% | 0.008679 | 0.010018 | 0.00855 | 1,657,699.00 |
| 16 May 2024 | 0.008679 | -0.000133 | -1.51% | 0.008812 | 0.009044 | 0.008575 | 1,467,946.00 |
| 15 May 2024 | 0.008812 | -0.000046 | -0.52% | 0.008858 | 0.009167 | 0.008181 | 2,073,014.00 |
| 14 May 2024 | 0.008858 | -0.000677 | -7.10% | 0.009535 | 0.011135 | 0.00873 | 2,390,962.00 |
| 13 May 2024 | 0.009535 | 0.000531 | 5.90% | 0.004883 | 0.009628 | 0.00472 | 3,930,072.00 |
| 12 May 2024 | 0.009004 | -0.001156 | -11.38% | 0.010148 | 0.010192 | 0.008601 | 1,819,938.00 |
| 11 May 2024 | 0.01016 | -0.00075 | -6.87% | 0.010885 | 0.013504 | 0.008818 | 2,159,143.00 |
| 10 May 2024 | 0.01091 | -0.000517 | -4.52% | 0.011428 | 0.01155 | 0.010467 | 1,579,699.00 |
| 09 May 2024 | 0.011427 | 0.000064 | 0.56% | 0.011361 | 0.013998 | 0.01099 | 2,226,503.00 |
| 08 May 2024 | 0.011363 | 0.000382 | 3.48% | 0.010978 | 0.013999 | 0.010328 | 2,700,155.00 |
| 07 May 2024 | 0.010981 | -0.001369 | -11.09% | 0.01235 | 0.012357 | 0.008583 | 3,359,976.00 |
| 06 May 2024 | 0.01235 | -0.000655 | -5.04% | 0.012971 | 0.015857 | 0.00901 | 3,832,029.00 |
| 05 May 2024 | 0.013005 | -0.001264 | -8.86% | 0.014219 | 0.016127 | 0.012416 | 1,856,862.00 |
| 04 May 2024 | 0.014269 | 0.00001 | 0.07% | 0.014244 | 0.014596 | 0.013798 | 1,153,903.00 |
| 03 May 2024 | 0.014259 | 0.000149 | 1.06% | 0.013974 | 0.014329 | 0.013511 | 1,075,498.00 |
| 02 May 2024 | 0.01411 | 0.000386 | 2.81% | 0.013697 | 0.016249 | 0.013103 | 1,257,414.00 |
| 01 May 2024 | 0.013724 | 0.000489 | 3.69% | 0.01324 | 0.01867 | 0.012749 | 1,496,974.00 |
| 30 Abr 2024 | 0.013235 | 0.000097 | 0.74% | 0.013138 | 0.013717 | 0.012826 | 944,796.00 |
| 29 Abr 2024 | 0.013138 | -0.001954 | -12.95% | 0.004883 | 0.015099 | 0.00472 | 4,284,393.00 |
| 28 Abr 2024 | 0.015092 | 0.000059 | 0.39% | 0.015033 | 0.015122 | 0.014732 | 933,903.00 |
| 27 Abr 2024 | 0.015033 | -0.000346 | -2.25% | 0.015351 | 0.015366 | 0.014795 | 939,862.00 |
| 26 Abr 2024 | 0.015379 | 0.000164 | 1.08% | 0.015193 | 0.018209 | 0.01505 | 918,000.00 |
| 25 Abr 2024 | 0.015215 | -0.000362 | -2.32% | 0.015577 | 0.015641 | 0.014941 | 891,337.00 |
| 24 Abr 2024 | 0.015577 | -0.000119 | -0.76% | 0.015696 | 0.015788 | 0.014889 | 930,838.00 |
| 23 Abr 2024 | 0.015696 | -0.000231 | -1.45% | 0.015927 | 0.016073 | 0.015658 | 508,438.00 |
| 22 Abr 2024 | 0.015927 | 0.000159 | 1.01% | 0.004883 | 0.015982 | 0.00472 | 3,228,425.00 |
| 21 Abr 2024 | 0.015768 | 0.000026 | 0.17% | 0.015742 | 0.016491 | 0.015584 | 922,651.00 |
| 20 Abr 2024 | 0.015742 | -0.000395 | -2.45% | 0.016137 | 0.016149 | 0.015671 | 863,306.00 |
| 19 Abr 2024 | 0.016137 | 0.001027 | 6.80% | 0.01511 | 0.016484 | 0.015106 | 904,443.00 |
| 18 Abr 2024 | 0.01511 | 0.000856 | 6.01% | 0.014254 | 0.024 | 0.014254 | 1,076,128.00 |
| 17 Abr 2024 | 0.014254 | -0.000548 | -3.70% | 0.014808 | 0.014862 | 0.014253 | 828,073.00 |
| 16 Abr 2024 | 0.014802 | -0.000401 | -2.64% | 0.015203 | 0.015279 | 0.014499 | 745,997.00 |
| 15 Abr 2024 | 0.015203 | -0.000355 | -2.28% | 0.015639 | 0.016198 | 0.014897 | 3,593,883.00 |
| 14 Abr 2024 | 0.015558 | 0.002003 | 14.78% | 0.013478 | 0.02025 | 0.013377 | 1,428,406.00 |
| 13 Abr 2024 | 0.013555 | -0.001785 | -11.64% | 0.01534 | 0.016076 | 0.01326 | 1,049,285.00 |
| 12 Abr 2024 | 0.01534 | -0.000257 | -1.65% | 0.015597 | 0.020302 | 0.015281 | 1,412,836.00 |
| 11 Abr 2024 | 0.015597 | 0.001278 | 8.93% | 0.014319 | 0.026139 | 0.014319 | 1,305,547.00 |
| 10 Abr 2024 | 0.014319 | -0.001302 | -8.33% | 0.015621 | 0.016691 | 0.014257 | 1,165,787.00 |
| 09 Abr 2024 | 0.015621 | -0.000108 | -0.69% | 0.015729 | 0.01988 | 0.015341 | 990,033.00 |
| 08 Abr 2024 | 0.015729 | -0.000111 | -0.70% | 0.015647 | 0.0245 | 0.013975 | 3,991,549.00 |
| 07 Abr 2024 | 0.01584 | 0.000322 | 2.08% | 0.015518 | 0.016617 | 0.015192 | 1,188,585.00 |
| 06 Abr 2024 | 0.015518 | 0.001561 | 11.18% | 0.013957 | 0.030 | 0.013954 | 1,873,273.00 |
| 05 Abr 2024 | 0.013957 | -0.00015 | -1.06% | 0.014107 | 0.014107 | 0.013392 | 1,194,275.00 |
| 04 Abr 2024 | 0.014107 | -0.000486 | -3.33% | 0.014593 | 0.015 | 0.013863 | 1,283,249.00 |
| 03 Abr 2024 | 0.014593 | -0.001196 | -7.57% | 0.015731 | 0.016253 | 0.013971 | 1,172,240.00 |
| 02 Abr 2024 | 0.015789 | -0.002698 | -14.59% | 0.018469 | 0.018523 | 0.014006 | 1,195,598.00 |
| 01 Abr 2024 | 0.018487 | -0.000679 | -3.54% | 0.01911 | 0.020299 | 0.018441 | 3,484,835.00 |
| 31 Mar 2024 | 0.019166 | -0.001187 | -5.83% | 0.020388 | 0.020509 | 0.018165 | 1,059,417.00 |
| 30 Mar 2024 | 0.020353 | -0.001544 | -7.05% | 0.021784 | 0.021909 | 0.020289 | 715,295.00 |
| 29 Mar 2024 | 0.021897 | 0.000623 | 2.93% | 0.021358 | 0.022229 | 0.021248 | 826,209.00 |
| 28 Mar 2024 | 0.021274 | -0.000628 | -2.87% | 0.02156 | 0.022241 | 0.020013 | 1,236,486.00 |
| 27 Mar 2024 | 0.021902 | -0.000833 | -3.66% | 0.022735 | 0.023773 | 0.021492 | 1,154,229.00 |
| 26 Mar 2024 | 0.022735 | -0.000656 | -2.80% | 0.023391 | 0.023969 | 0.022426 | 1,216,024.00 |
| 25 Mar 2024 | 0.023391 | 0.00046 | 2.01% | 0.023 | 0.032 | 0.022872 | 4,241,712.00 |
| 24 Mar 2024 | 0.022931 | 0.000115 | 0.50% | 0.022816 | 0.023917 | 0.021722 | 1,073,125.00 |
| 23 Mar 2024 | 0.022816 | -0.001374 | -5.68% | 0.02419 | 0.024399 | 0.014 | 1,396,099.00 |
| 22 Mar 2024 | 0.02419 | -0.002706 | -10.06% | 0.026671 | 0.026878 | 0.023752 | 1,102,240.00 |
| 21 Mar 2024 | 0.026896 | 0.000336 | 1.27% | 0.02656 | 0.027779 | 0.025571 | 1,023,694.00 |
| 20 Mar 2024 | 0.02656 | 0.002755 | 11.57% | 0.023805 | 0.031 | 0.023734 | 1,214,774.00 |
| 19 Mar 2024 | 0.023805 | -0.003967 | -14.28% | 0.027772 | 0.027988 | 0.023507 | 1,208,570.00 |
| 18 Mar 2024 | 0.027772 | 0.004202 | 17.83% | 0.023719 | 0.030 | 0.02116 | 4,223,768.00 |
| 17 Mar 2024 | 0.02357 | 0.003275 | 16.14% | 0.020295 | 0.031 | 0.018765 | 2,170,648.00 |
| 16 Mar 2024 | 0.020295 | -0.002353 | -10.39% | 0.022648 | 0.022975 | 0.019731 | 1,657,287.00 |
| 15 Mar 2024 | 0.022648 | -0.004983 | -18.03% | 0.026796 | 0.028667 | 0.02164 | 4,389,197.00 |
| 14 Mar 2024 | 0.027631 | 0.001931 | 7.51% | 0.0257 | 0.030185 | 0.0242 | 1,229,013.00 |
| 13 Mar 2024 | 0.0257 | 0.001147 | 4.67% | 0.024461 | 0.028954 | 0.023916 | 685,076.00 |
| 12 Mar 2024 | 0.024553 | -0.001717 | -6.54% | 0.026481 | 0.029202 | 0.024008 | 1,342,211.00 |
| 11 Mar 2024 | 0.02627 | 0.004263 | 19.37% | 0.022495 | 0.028865 | 0.022495 | 4,882,749.00 |
| 10 Mar 2024 | 0.022007 | 0.004998 | 29.38% | 0.017033 | 0.025393 | 0.016886 | 3,386,304.00 |
| 09 Mar 2024 | 0.017009 | 0.003874 | 29.49% | 0.013122 | 0.017915 | 0.013062 | 3,070,559.00 |
| 08 Mar 2024 | 0.013135 | -0.000563 | -4.11% | 0.013698 | 0.014223 | 0.012983 | 1,850,324.00 |
| 07 Mar 2024 | 0.013698 | -0.00024 | -1.72% | 0.013938 | 0.014778 | 0.012446 | 1,873,547.00 |
| 06 Mar 2024 | 0.013938 | 0.000493 | 3.67% | 0.013363 | 0.015159 | 0.013363 | 1,986,471.00 |
| 05 Mar 2024 | 0.013445 | -0.00057 | -4.07% | 0.014033 | 0.017 | 0.013408 | 2,127,824.00 |
| 04 Mar 2024 | 0.014015 | -0.001343 | -8.74% | 0.015303 | 0.015437 | 0.013601 | 4,150,774.00 |
| 03 Mar 2024 | 0.015358 | -0.000936 | -5.74% | 0.016175 | 0.017128 | 0.014651 | 1,474,841.00 |
| 02 Mar 2024 | 0.016294 | -0.000277 | -1.67% | 0.016571 | 0.017175 | 0.01615 | 1,126,913.00 |
| 01 Mar 2024 | 0.016571 | -0.000086 | -0.52% | 0.016657 | 0.01744 | 0.016571 | 1,075,781.00 |
| 29 Feb 2024 | 0.016657 | 0.001572 | 10.42% | 0.015085 | 0.0178 | 0.014842 | 2,001,433.00 |
| 28 Feb 2024 | 0.015085 | 0.002087 | 16.06% | 0.012998 | 0.0215 | 0.012253 | 2,905,743.00 |
| 27 Feb 2024 | 0.012998 | -0.001649 | -11.26% | 0.014647 | 0.019347 | 0.010501 | 2,044,861.00 |
| 26 Feb 2024 | 0.014647 | 0.001085 | 8.00% | 0.014019 | 0.01644 | 0.012237 | 6,140,949.00 |
| 25 Feb 2024 | 0.013562 | 0.00525 | 63.16% | 0.008312 | 0.018598 | 0.008206 | 7,453,979.00 |
| 24 Feb 2024 | 0.008312 | 0.001598 | 23.80% | 0.006714 | 0.010943 | 0.006452 | 4,218,390.00 |
| 23 Feb 2024 | 0.006714 | 0.00000400 | 0.06% | 0.00671 | 0.007058 | 0.006611 | 2,955,195.00 |
| 22 Feb 2024 | 0.00671 | -0.000016 | -0.24% | 0.006726 | 0.006989 | 0.006588 | 3,145,553.00 |
| 21 Feb 2024 | 0.006726 | 0.000158 | 2.41% | 0.006568 | 0.006825 | 0.0065 | 3,127,750.00 |
| 20 Feb 2024 | 0.006568 | 0.000586 | 9.80% | 0.005982 | 0.007117 | 0.005741 | 3,496,842.00 |
| 19 Feb 2024 | 0.005982 | -0.000607 | -9.21% | 0.006419 | 0.007028 | 0.005736 | 5,792,843.00 |
| 18 Feb 2024 | 0.006589 | -0.000175 | -2.59% | 0.006764 | 0.008899 | 0.006488 | 4,195,865.00 |
| 17 Feb 2024 | 0.006764 | 0.001484 | 28.11% | 0.00528 | 0.009601 | 0.00528 | 6,429,114.00 |
