Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BFIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 21.48 | -0.26 | -1.20% | 21.70 | 21.70 | 20.86 | 169,110 |
| 08 May 2024 | 21.74 | 0.32 | 1.49% | 21.42 | 21.82 | 21.38 | 155,136 |
| 07 May 2024 | 21.42 | 0.36 | 1.71% | 21.44 | 21.80 | 21.28 | 170,463 |
| 06 May 2024 | 21.06 | -0.06 | -0.28% | 21.12 | 21.24 | 21.00 | 54,008 |
| 03 May 2024 | 21.12 | -0.26 | -1.22% | 21.40 | 21.56 | 21.08 | 113,388 |
| 02 May 2024 | 21.38 | 0.72 | 3.48% | 20.80 | 21.38 | 20.68 | 180,349 |
| 30 Abr 2024 | 20.66 | -0.54 | -2.55% | 21.40 | 21.48 | 20.66 | 117,939 |
| 29 Abr 2024 | 21.20 | 0.40 | 1.92% | 20.98 | 21.20 | 20.44 | 196,275 |
| 26 Abr 2024 | 20.80 | -0.22 | -1.05% | 21.52 | 21.60 | 20.34 | 305,733 |
| 25 Abr 2024 | 21.02 | -0.26 | -1.22% | 21.18 | 21.50 | 20.92 | 138,974 |
| 24 Abr 2024 | 21.28 | 0.02 | 0.09% | 21.48 | 21.66 | 21.28 | 182,448 |
| 23 Abr 2024 | 21.26 | 0.40 | 1.92% | 20.96 | 21.46 | 20.74 | 160,469 |
| 22 Abr 2024 | 20.86 | 0.16 | 0.77% | 21.10 | 21.52 | 20.84 | 258,747 |
| 19 Abr 2024 | 20.70 | -0.10 | -0.48% | 20.60 | 20.88 | 20.40 | 121,212 |
| 18 Abr 2024 | 20.80 | 0.20 | 0.97% | 20.62 | 20.88 | 20.60 | 100,558 |
| 17 Abr 2024 | 20.60 | -0.20 | -0.96% | 20.90 | 21.14 | 20.60 | 134,097 |
| 16 Abr 2024 | 20.80 | 0.12 | 0.58% | 20.50 | 20.82 | 20.42 | 101,048 |
| 15 Abr 2024 | 20.68 | -0.24 | -1.15% | 21.00 | 21.06 | 20.42 | 179,723 |
| 12 Abr 2024 | 20.92 | -0.60 | -2.79% | 21.82 | 21.84 | 20.92 | 239,203 |
| 11 Abr 2024 | 21.52 | 0.26 | 1.22% | 21.22 | 21.68 | 21.10 | 202,982 |
| 10 Abr 2024 | 21.26 | 0.06 | 0.28% | 21.28 | 21.60 | 21.20 | 184,012 |
| 09 Abr 2024 | 21.20 | -0.40 | -1.85% | 21.60 | 21.62 | 21.20 | 247,315 |
| 08 Abr 2024 | 21.60 | 0.12 | 0.56% | 21.44 | 21.94 | 21.38 | 383,549 |
| 05 Abr 2024 | 21.48 | -0.12 | -0.56% | 21.40 | 21.58 | 21.02 | 365,567 |
| 04 Abr 2024 | 21.60 | 0.58 | 2.76% | 21.00 | 21.60 | 20.72 | 345,336 |
| 03 Abr 2024 | 21.02 | 0.46 | 2.24% | 20.56 | 21.02 | 20.34 | 224,471 |
| 02 Abr 2024 | 20.56 | -0.12 | -0.58% | 20.86 | 21.12 | 20.56 | 371,322 |
| 28 Mar 2024 | 20.68 | 0.62 | 3.09% | 20.18 | 20.68 | 19.95 | 515,427 |
| 27 Mar 2024 | 20.06 | 0.02 | 0.10% | 20.08 | 20.28 | 19.86 | 286,060 |
| 26 Mar 2024 | 20.04 | 0.11 | 0.55% | 19.95 | 20.26 | 19.91 | 230,812 |
| 25 Mar 2024 | 19.93 | 0.23 | 1.17% | 19.60 | 20.24 | 19.57 | 215,879 |
| 22 Mar 2024 | 19.70 | 0.40 | 2.07% | 19.20 | 19.80 | 19.20 | 382,979 |
| 21 Mar 2024 | 19.30 | -0.04 | -0.21% | 19.58 | 19.74 | 19.20 | 438,499 |
| 20 Mar 2024 | 19.34 | -0.61 | -3.06% | 20.00 | 20.06 | 19.06 | 676,278 |
| 19 Mar 2024 | 19.95 | 0.05 | 0.25% | 19.90 | 20.26 | 19.80 | 275,313 |
| 18 Mar 2024 | 19.90 | 0.02 | 0.10% | 19.99 | 20.40 | 19.90 | 617,573 |
| 15 Mar 2024 | 19.88 | 0.06 | 0.30% | 20.20 | 20.48 | 19.73 | 824,381 |
| 14 Mar 2024 | 19.82 | -3.74 | -15.87% | 23.94 | 24.12 | 19.82 | 2,761,454 |
| 13 Mar 2024 | 23.56 | 0.02 | 0.08% | 23.70 | 23.90 | 23.42 | 228,985 |
| 12 Mar 2024 | 23.54 | 0.08 | 0.34% | 23.78 | 23.98 | 23.42 | 140,996 |
| 11 Mar 2024 | 23.46 | -0.16 | -0.68% | 23.60 | 23.60 | 23.10 | 172,437 |
| 08 Mar 2024 | 23.62 | -0.66 | -2.72% | 24.30 | 24.40 | 23.40 | 276,884 |
| 07 Mar 2024 | 24.28 | 0.42 | 1.76% | 23.48 | 24.30 | 23.36 | 214,866 |
| 06 Mar 2024 | 23.86 | -1.54 | -6.06% | 24.50 | 24.68 | 23.78 | 461,367 |
| 05 Mar 2024 | 25.40 | -0.46 | -1.78% | 25.60 | 25.78 | 25.26 | 76,914 |
| 04 Mar 2024 | 25.86 | 0.16 | 0.62% | 25.70 | 26.12 | 25.54 | 76,576 |
| 01 Mar 2024 | 25.70 | 0.80 | 3.21% | 25.00 | 25.82 | 24.96 | 123,599 |
| 29 Feb 2024 | 24.90 | -0.16 | -0.64% | 25.00 | 25.20 | 24.90 | 127,019 |
| 28 Feb 2024 | 25.06 | -0.74 | -2.87% | 25.76 | 25.86 | 24.70 | 202,523 |
| 27 Feb 2024 | 25.80 | 0.30 | 1.18% | 25.44 | 25.86 | 25.18 | 157,331 |
| 26 Feb 2024 | 25.50 | -0.32 | -1.24% | 25.80 | 26.08 | 25.50 | 136,535 |
| 23 Feb 2024 | 25.82 | -1.20 | -4.44% | 27.02 | 27.02 | 25.54 | 300,647 |
| 22 Feb 2024 | 27.02 | 0.02 | 0.07% | 27.24 | 27.46 | 26.90 | 87,294 |
| 21 Feb 2024 | 27.00 | -0.10 | -0.37% | 27.08 | 27.22 | 26.70 | 58,807 |
| 20 Feb 2024 | 27.10 | -0.80 | -2.87% | 26.68 | 27.18 | 26.54 | 117,094 |
| 19 Feb 2024 | 27.90 | 0.00 | 0.00% | 27.90 | 27.90 | 27.90 | 0.00 |
| 16 Feb 2024 | 27.90 | 0.00 | 0.00% | 28.02 | 28.28 | 27.90 | 91,788 |
| 15 Feb 2024 | 27.90 | 0.40 | 1.45% | 27.74 | 28.12 | 27.66 | 74,070 |
| 14 Feb 2024 | 27.50 | 0.04 | 0.15% | 27.46 | 27.66 | 27.26 | 58,745 |
| 13 Feb 2024 | 27.46 | -0.54 | -1.93% | 27.96 | 28.04 | 27.24 | 103,330 |
| 12 Feb 2024 | 28.00 | -0.16 | -0.57% | 28.32 | 29.10 | 27.96 | 130,683 |
