Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BITE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| 30 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| 29 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| 28 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 200 |
| 27 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| 24 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| 23 May 2024 | 1.48 | 0.00 | 0.00% | 1.48 | 1.48 | 1.48 | 0 |
| 22 May 2024 | 1.48 | -0.02 | -1.33% | 1.48 | 1.48 | 1.48 | 500 |
| 21 May 2024 | 1.50 | 0.05 | 3.45% | 1.51 | 1.51 | 1.50 | 5,500 |
| 17 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| 16 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 3 |
| 15 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 150 |
| 14 May 2024 | 1.45 | 0.05 | 3.57% | 1.45 | 1.45 | 1.45 | 13,243 |
| 13 May 2024 | 1.40 | -0.10 | -6.67% | 1.51 | 1.51 | 1.40 | 9,575 |
| 10 May 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 68 |
| 09 May 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| 08 May 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| 07 May 2024 | 1.50 | 0.05 | 3.45% | 1.50 | 1.50 | 1.50 | 2,031 |
| 06 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 50 |
| 03 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 0 |
| 02 May 2024 | 1.45 | 0.00 | 0.00% | 1.47 | 1.47 | 1.45 | 7,100 |
| 01 May 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.45 | 1.45 | 28,200 |
| 30 Abr 2024 | 1.45 | 0.00 | 0.00% | 1.49 | 1.49 | 1.45 | 1,249 |
| 29 Abr 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.50 | 1.45 | 13,500 |
| 26 Abr 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0 |
| 25 Abr 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.49 | 1.49 | 7,000 |
| 24 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 3,000 |
| 23 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.58 | 1.58 | 1.50 | 13,700 |
| 22 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.49 | 1.50 | 1.49 | 1,150 |
| 19 Abr 2024 | 1.50 | -0.05 | -3.23% | 1.50 | 1.50 | 1.50 | 3,200 |
| 18 Abr 2024 | 1.55 | 0.05 | 3.33% | 1.50 | 1.55 | 1.50 | 2,600 |
| 17 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| 16 Abr 2024 | 1.50 | -0.10 | -6.25% | 1.58 | 1.58 | 1.50 | 18,900 |
| 15 Abr 2024 | 1.60 | -0.05 | -3.03% | 1.61 | 1.61 | 1.60 | 17,325 |
| 12 Abr 2024 | 1.65 | -0.03 | -1.79% | 1.65 | 1.67 | 1.65 | 19,480 |
| 11 Abr 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
| 10 Abr 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.70 | 1.68 | 5,500 |
| 09 Abr 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.70 | 2,500 |
| 08 Abr 2024 | 1.69 | -0.01 | -0.59% | 1.69 | 1.69 | 1.69 | 500 |
| 05 Abr 2024 | 1.70 | -0.01 | -0.58% | 1.70 | 1.70 | 1.70 | 11,000 |
| 04 Abr 2024 | 1.71 | 0.00 | 0.00% | 1.70 | 1.71 | 1.70 | 1,500 |
| 03 Abr 2024 | 1.71 | -0.09 | -5.00% | 1.71 | 1.71 | 1.71 | 700 |
| 02 Abr 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 0 |
| 01 Abr 2024 | 1.80 | 0.01 | 0.56% | 1.80 | 1.80 | 1.80 | 205 |
| 28 Mar 2024 | 1.79 | 0.00 | 0.00% | 1.71 | 1.79 | 1.70 | 10,600 |
| 27 Mar 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0 |
| 26 Mar 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0 |
| 25 Mar 2024 | 1.79 | -0.01 | -0.56% | 1.79 | 1.79 | 1.79 | 1,000 |
| 22 Mar 2024 | 1.80 | 0.01 | 0.56% | 1.805 | 1.81 | 1.80 | 12,500 |
| 21 Mar 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.79 | 1.79 | 0 |
| 20 Mar 2024 | 1.79 | 0.09 | 5.29% | 1.79 | 1.79 | 1.79 | 2,000 |
| 19 Mar 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 2,500 |
| 18 Mar 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
| 15 Mar 2024 | 1.70 | -0.20 | -10.53% | 1.85 | 1.85 | 1.70 | 29,400 |
| 14 Mar 2024 | 1.90 | -0.01 | -0.52% | 1.90 | 1.90 | 1.90 | 1,700 |
| 13 Mar 2024 | 1.91 | 0.16 | 9.14% | 1.91 | 1.91 | 1.91 | 3,500 |
| 12 Mar 2024 | 1.75 | 0.05 | 2.94% | 1.61 | 1.75 | 1.61 | 4,050 |
| 11 Mar 2024 | 1.70 | -0.20 | -10.53% | 1.97 | 1.97 | 1.68 | 11,100 |
| 08 Mar 2024 | 1.90 | 0.15 | 8.57% | 1.82 | 1.90 | 1.70 | 7,517 |
| 07 Mar 2024 | 1.75 | 0.05 | 2.94% | 1.70 | 1.75 | 1.65 | 9,921 |
| 06 Mar 2024 | 1.70 | 0.00 | 0.00% | 1.75 | 1.75 | 1.70 | 2,500 |
| 05 Mar 2024 | 1.70 | -0.05 | -2.86% | 1.70 | 1.70 | 1.70 | 2,500 |
| 04 Mar 2024 | 1.75 | 0.00 | 0.00% | 1.66 | 1.75 | 1.66 | 5,149 |
