Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BOIL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 1.27 | 0.08 | 6.72% | 1.24 | 1.31 | 1.21 | 81,733 |
| 19 Jul 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.20 | 1.17 | 21,505 |
| 18 Jul 2024 | 1.19 | 0.02 | 1.71% | 1.14 | 1.20 | 1.14 | 39,960 |
| 17 Jul 2024 | 1.17 | 0.07 | 6.36% | 1.12 | 1.17 | 1.11 | 31,773 |
| 16 Jul 2024 | 1.10 | 0.03 | 2.80% | 1.10 | 1.10 | 1.06 | 23,170 |
| 15 Jul 2024 | 1.07 | -0.02 | -1.83% | 1.07 | 1.09 | 1.07 | 2,357 |
| 12 Jul 2024 | 1.09 | -0.01 | -0.91% | 1.11 | 1.11 | 1.05 | 16,625 |
| 11 Jul 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.11 | 1.08 | 21,624 |
| 10 Jul 2024 | 1.09 | -0.03 | -2.68% | 1.10 | 1.10 | 1.07 | 33,292 |
| 09 Jul 2024 | 1.12 | 0.06 | 5.66% | 1.05 | 1.12 | 1.04 | 100,964 |
| 08 Jul 2024 | 1.06 | -0.01 | -0.93% | 1.08 | 1.08 | 1.06 | 5,230 |
| 05 Jul 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.07 | 36,010 |
| 04 Jul 2024 | 1.08 | -0.02 | -1.82% | 1.08 | 1.08 | 1.08 | 8,005 |
| 03 Jul 2024 | 1.10 | 0.04 | 3.77% | 1.06 | 1.10 | 1.06 | 31,047 |
| 02 Jul 2024 | 1.06 | 0.00 | 0.00% | 1.10 | 1.13 | 1.06 | 38,474 |
| 28 Jun 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.05 | 49,360 |
| 27 Jun 2024 | 1.06 | 0.02 | 1.92% | 1.08 | 1.08 | 1.04 | 45,255 |
| 26 Jun 2024 | 1.04 | -0.05 | -4.59% | 1.09 | 1.09 | 1.00 | 62,961 |
| 25 Jun 2024 | 1.09 | 0.04 | 3.81% | 1.05 | 1.09 | 1.05 | 33,310 |
| 24 Jun 2024 | 1.05 | 0.02 | 1.94% | 1.06 | 1.10 | 1.05 | 33,366 |
| 21 Jun 2024 | 1.03 | -0.04 | -3.74% | 1.10 | 1.10 | 1.03 | 59,483 |
| 20 Jun 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.10 | 1.06 | 14,600 |
| 19 Jun 2024 | 1.08 | -0.04 | -3.57% | 1.13 | 1.13 | 1.08 | 17,906 |
| 18 Jun 2024 | 1.12 | -0.01 | -0.88% | 1.14 | 1.14 | 1.09 | 31,678 |
| 17 Jun 2024 | 1.13 | 0.06 | 5.61% | 1.09 | 1.13 | 1.09 | 41,156 |
| 14 Jun 2024 | 1.07 | -0.06 | -5.31% | 1.13 | 1.13 | 1.07 | 6,890 |
| 13 Jun 2024 | 1.13 | 0.02 | 1.80% | 1.17 | 1.17 | 1.13 | 39,964 |
| 12 Jun 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.11 | 1.10 | 5,300 |
| 11 Jun 2024 | 1.10 | 0.01 | 0.92% | 1.08 | 1.10 | 1.08 | 25,244 |
| 10 Jun 2024 | 1.09 | 0.01 | 0.93% | 1.08 | 1.09 | 1.06 | 48,807 |
| 07 Jun 2024 | 1.08 | 0.02 | 1.89% | 1.03 | 1.08 | 1.02 | 40,764 |
| 06 Jun 2024 | 1.06 | 0.05 | 4.95% | 1.01 | 1.10 | 1.00 | 124,406 |
| 05 Jun 2024 | 1.01 | 0.01 | 1.00% | 1.00 | 1.01 | 0.99 | 15,779 |
| 04 Jun 2024 | 1.00 | -0.03 | -2.91% | 1.00 | 1.00 | 0.95 | 49,465 |
| 03 Jun 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.05 | 1.01 | 78,116 |
| 31 May 2024 | 1.04 | 0.01 | 0.97% | 1.02 | 1.05 | 1.02 | 39,045 |
| 30 May 2024 | 1.03 | -0.04 | -3.74% | 1.07 | 1.09 | 1.02 | 90,224 |
| 29 May 2024 | 1.07 | 0.01 | 0.94% | 1.07 | 1.07 | 1.04 | 34,982 |
| 28 May 2024 | 1.06 | -0.07 | -6.19% | 1.12 | 1.12 | 1.05 | 40,628 |
| 27 May 2024 | 1.13 | 0.03 | 2.73% | 1.10 | 1.13 | 1.10 | 44,135 |
| 24 May 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.15 | 1.04 | 69,291 |
| 23 May 2024 | 1.14 | -0.01 | -0.87% | 1.15 | 1.17 | 1.06 | 107,150 |
| 22 May 2024 | 1.15 | 0.03 | 2.68% | 1.11 | 1.23 | 1.11 | 64,913 |
| 21 May 2024 | 1.12 | -0.04 | -3.45% | 1.20 | 1.20 | 1.03 | 104,030 |
| 17 May 2024 | 1.16 | 0.19 | 19.59% | 0.95 | 1.18 | 0.94 | 129,062 |
| 16 May 2024 | 0.97 | 0.01 | 1.04% | 0.97 | 0.97 | 0.90 | 77,400 |
| 15 May 2024 | 0.96 | 0.07 | 7.87% | 0.87 | 0.98 | 0.87 | 54,500 |
| 14 May 2024 | 0.89 | -0.03 | -3.26% | 0.86 | 0.89 | 0.78 | 39,581 |
| 13 May 2024 | 0.92 | 0.10 | 12.20% | 0.80 | 0.95 | 0.80 | 111,820 |
| 10 May 2024 | 0.82 | 0.04 | 5.13% | 0.78 | 0.82 | 0.78 | 64,021 |
| 09 May 2024 | 0.78 | 0.04 | 5.41% | 0.78 | 0.79 | 0.75 | 229,067 |
| 08 May 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 3,800 |
| 07 May 2024 | 0.74 | 0.00 | 0.00% | 0.75 | 0.75 | 0.71 | 27,820 |
| 06 May 2024 | 0.74 | 0.00 | 0.00% | 0.74 | 0.74 | 0.74 | 12,500 |
| 03 May 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.75 | 0.74 | 12,500 |
| 02 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 4,000 |
| 01 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 33,512 |
| 30 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.74 | 126,250 |
| 29 Abr 2024 | 0.75 | 0.00 | 0.00% | 0.80 | 0.80 | 0.74 | 27,000 |
| 26 Abr 2024 | 0.75 | 0.03 | 4.17% | 0.74 | 0.75 | 0.73 | 45,277 |
| 25 Abr 2024 | 0.72 | 0.02 | 2.86% | 0.71 | 0.73 | 0.70 | 27,064 |
| 24 Abr 2024 | 0.70 | 0.00 | 0.00% | 0.70 | 0.70 | 0.69 | 34,309 |
