Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BCPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 78.70 | -0.50 | -0.63% | 79.10 | 79.60 | 78.70 | 984,581 |
| 24 Abr 2024 | 79.20 | -0.60 | -0.75% | 79.80 | 79.80 | 78.90 | 1,237,138 |
| 23 Abr 2024 | 79.80 | 0.40 | 0.50% | 79.40 | 80.10 | 79.10 | 1,869,495 |
| 22 Abr 2024 | 79.40 | 0.40 | 0.51% | 80.00 | 80.00 | 79.30 | 937,275 |
| 19 Abr 2024 | 79.00 | -0.20 | -0.25% | 77.80 | 79.40 | 77.80 | 1,520,533 |
| 18 Abr 2024 | 79.20 | 1.60 | 2.06% | 78.30 | 79.40 | 78.10 | 1,296,974 |
| 17 Abr 2024 | 77.60 | -0.20 | -0.26% | 76.50 | 78.40 | 76.50 | 608,384 |
| 16 Abr 2024 | 77.80 | -1.20 | -1.52% | 78.40 | 78.80 | 76.60 | 1,638,249 |
| 15 Abr 2024 | 79.00 | 0.00 | 0.00% | 79.70 | 81.40 | 79.00 | 1,549,019 |
| 12 Abr 2024 | 79.00 | 0.70 | 0.89% | 78.80 | 79.00 | 78.00 | 840,856 |
| 11 Abr 2024 | 78.30 | 0.70 | 0.90% | 77.10 | 78.50 | 76.90 | 1,122,332 |
| 10 Abr 2024 | 77.60 | -1.10 | -1.40% | 79.30 | 79.30 | 77.40 | 1,057,038 |
| 09 Abr 2024 | 78.70 | -0.50 | -0.63% | 79.40 | 79.50 | 78.20 | 1,096,809 |
| 08 Abr 2024 | 79.20 | 0.10 | 0.13% | 79.20 | 79.40 | 78.30 | 1,389,592 |
| 05 Abr 2024 | 79.10 | -0.30 | -0.38% | 79.80 | 79.80 | 78.40 | 950,389 |
| 04 Abr 2024 | 79.40 | 0.30 | 0.38% | 79.60 | 80.00 | 79.00 | 854,972 |
| 03 Abr 2024 | 79.10 | -0.90 | -1.13% | 79.50 | 80.00 | 78.60 | 1,153,808 |
| 02 Abr 2024 | 80.00 | -1.40 | -1.72% | 81.00 | 82.00 | 80.00 | 1,791,058 |
| 28 Mar 2024 | 81.40 | -2.60 | -3.10% | 84.20 | 84.50 | 81.20 | 1,851,945 |
| 27 Mar 2024 | 84.00 | 1.40 | 1.69% | 82.50 | 84.10 | 82.00 | 1,952,901 |
| 26 Mar 2024 | 82.60 | 1.90 | 2.35% | 81.10 | 82.90 | 81.10 | 1,666,687 |
| 25 Mar 2024 | 80.70 | 0.20 | 0.25% | 79.40 | 81.60 | 79.40 | 1,298,858 |
| 22 Mar 2024 | 80.50 | 1.30 | 1.64% | 79.90 | 80.50 | 79.40 | 1,134,101 |
| 21 Mar 2024 | 79.20 | 1.50 | 1.93% | 78.70 | 80.20 | 78.50 | 775,062 |
| 20 Mar 2024 | 77.70 | 1.10 | 1.44% | 77.30 | 78.10 | 77.30 | 941,278 |
| 19 Mar 2024 | 76.60 | -0.20 | -0.26% | 77.40 | 77.40 | 76.60 | 919,861 |
| 18 Mar 2024 | 76.80 | -0.80 | -1.03% | 77.00 | 77.70 | 76.60 | 1,140,381 |
| 15 Mar 2024 | 77.60 | -0.10 | -0.13% | 77.40 | 78.20 | 77.40 | 2,161,927 |
| 14 Mar 2024 | 77.70 | -1.80 | -2.26% | 80.00 | 80.00 | 77.50 | 1,697,982 |
| 13 Mar 2024 | 79.50 | -0.20 | -0.25% | 79.50 | 79.80 | 79.40 | 2,632,980 |
| 12 Mar 2024 | 79.70 | -0.20 | -0.25% | 79.60 | 80.00 | 79.40 | 2,805,176 |
| 11 Mar 2024 | 79.90 | 0.10 | 0.13% | 79.30 | 80.00 | 79.30 | 1,034,336 |
| 08 Mar 2024 | 79.80 | 0.90 | 1.14% | 79.00 | 80.70 | 78.50 | 966,390 |
| 07 Mar 2024 | 78.90 | 0.00 | 0.00% | 80.80 | 80.80 | 78.40 | 1,137,387 |
| 06 Mar 2024 | 78.90 | 0.40 | 0.51% | 78.90 | 80.40 | 78.40 | 1,950,750 |
| 05 Mar 2024 | 78.50 | 0.20 | 0.26% | 78.00 | 78.60 | 78.00 | 1,083,388 |
| 04 Mar 2024 | 78.30 | -0.50 | -0.63% | 78.10 | 79.10 | 78.00 | 870,118 |
| 01 Mar 2024 | 78.80 | 0.80 | 1.03% | 78.00 | 79.20 | 78.00 | 1,134,446 |
| 29 Feb 2024 | 78.00 | -0.20 | -0.26% | 78.00 | 78.50 | 78.00 | 1,315,380 |
| 28 Feb 2024 | 78.20 | 0.20 | 0.26% | 78.20 | 78.20 | 77.10 | 1,560,993 |
| 27 Feb 2024 | 78.00 | 0.50 | 0.65% | 78.40 | 78.60 | 77.50 | 1,825,725 |
| 26 Feb 2024 | 77.50 | 0.40 | 0.52% | 77.40 | 77.60 | 77.40 | 1,674,431 |
| 23 Feb 2024 | 77.10 | -0.60 | -0.77% | 77.50 | 77.70 | 76.80 | 1,158,020 |
| 22 Feb 2024 | 77.70 | 0.50 | 0.65% | 77.90 | 77.90 | 77.50 | 992,910 |
| 21 Feb 2024 | 77.20 | 0.70 | 0.92% | 77.20 | 77.70 | 77.00 | 1,351,238 |
| 20 Feb 2024 | 76.50 | -0.90 | -1.16% | 77.60 | 77.60 | 76.30 | 1,105,426 |
| 19 Feb 2024 | 77.40 | -1.10 | -1.40% | 78.50 | 78.80 | 77.20 | 650,381 |
| 16 Feb 2024 | 78.50 | -0.80 | -1.01% | 79.10 | 79.90 | 78.50 | 2,292,599 |
| 15 Feb 2024 | 79.30 | 0.00 | 0.00% | 78.50 | 80.40 | 78.50 | 1,472,201 |
| 14 Feb 2024 | 79.30 | 0.80 | 1.02% | 79.00 | 80.20 | 79.00 | 4,076,755 |
| 13 Feb 2024 | 78.50 | 0.50 | 0.64% | 77.20 | 78.90 | 77.20 | 1,254,463 |
| 12 Feb 2024 | 78.00 | 1.30 | 1.69% | 77.30 | 78.10 | 77.30 | 942,822 |
| 09 Feb 2024 | 76.70 | -0.30 | -0.39% | 77.00 | 77.30 | 76.70 | 1,033,793 |
| 08 Feb 2024 | 77.00 | -1.50 | -1.91% | 78.60 | 78.70 | 77.00 | 1,439,753 |
| 07 Feb 2024 | 78.50 | 1.50 | 1.95% | 77.00 | 79.00 | 77.00 | 2,933,959 |
| 06 Feb 2024 | 77.00 | 1.30 | 1.72% | 75.40 | 77.00 | 75.40 | 1,832,440 |
| 05 Feb 2024 | 75.70 | 0.10 | 0.13% | 76.00 | 76.00 | 75.10 | 1,803,380 |
| 02 Feb 2024 | 75.60 | -0.20 | -0.26% | 75.80 | 76.40 | 75.40 | 1,814,029 |
| 01 Feb 2024 | 75.80 | -0.20 | -0.26% | 76.50 | 76.50 | 75.00 | 3,239,727 |
| 31 Ene 2024 | 76.00 | 1.00 | 1.33% | 75.20 | 76.20 | 75.00 | 1,948,053 |
| 30 Ene 2024 | 75.00 | 0.10 | 0.13% | 73.70 | 75.30 | 73.70 | 1,189,669 |
| 29 Ene 2024 | 74.90 | 0.50 | 0.67% | 74.00 | 75.20 | 74.00 | 1,390,912 |
