Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BT.A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 105.10 | 1.55 | 1.50% | 104.15 | 106.25 | 103.60 | 17,449,121 |
| 02 May 2024 | 103.55 | -0.30 | -0.29% | 103.40 | 104.65 | 102.80 | 18,465,553 |
| 01 May 2024 | 103.85 | 1.25 | 1.22% | 103.90 | 109.05 | 102.85 | 25,476,295 |
| 30 Abr 2024 | 102.60 | -1.90 | -1.82% | 104.35 | 104.70 | 102.50 | 31,179,913 |
| 29 Abr 2024 | 104.50 | -0.50 | -0.48% | 105.00 | 105.20 | 103.80 | 20,945,065 |
| 26 Abr 2024 | 105.00 | 0.30 | 0.29% | 105.30 | 105.70 | 104.30 | 21,832,767 |
| 25 Abr 2024 | 104.70 | -0.55 | -0.52% | 105.40 | 105.75 | 104.30 | 27,342,389 |
| 24 Abr 2024 | 105.25 | -1.75 | -1.64% | 106.95 | 107.05 | 104.65 | 19,228,018 |
| 23 Abr 2024 | 107.00 | -1.15 | -1.06% | 108.80 | 109.40 | 106.65 | 24,582,871 |
| 22 Abr 2024 | 108.15 | 2.75 | 2.61% | 106.70 | 109.30 | 106.65 | 217,469,634 |
| 19 Abr 2024 | 105.40 | 0.70 | 0.67% | 104.30 | 105.65 | 103.50 | 16,912,537 |
| 18 Abr 2024 | 104.70 | 1.55 | 1.50% | 103.55 | 105.25 | 103.45 | 16,438,464 |
| 17 Abr 2024 | 103.15 | 0.70 | 0.68% | 102.25 | 104.30 | 102.00 | 22,899,269 |
| 16 Abr 2024 | 102.45 | -2.55 | -2.43% | 104.50 | 105.20 | 102.30 | 22,036,502 |
| 15 Abr 2024 | 105.00 | -2.10 | -1.96% | 107.00 | 107.30 | 105.00 | 20,344,400 |
| 12 Abr 2024 | 107.10 | 1.55 | 1.47% | 106.10 | 108.75 | 106.00 | 21,939,136 |
| 11 Abr 2024 | 105.55 | -0.55 | -0.52% | 106.05 | 106.60 | 104.90 | 48,617,806 |
| 10 Abr 2024 | 106.10 | -1.10 | -1.03% | 108.00 | 110.15 | 104.90 | 25,945,382 |
| 09 Abr 2024 | 107.20 | 1.20 | 1.13% | 105.85 | 108.15 | 104.90 | 21,029,235 |
| 08 Abr 2024 | 106.00 | 1.05 | 1.00% | 104.80 | 106.00 | 104.80 | 18,425,322 |
| 05 Abr 2024 | 104.95 | -0.75 | -0.71% | 104.85 | 105.50 | 103.70 | 24,698,501 |
| 04 Abr 2024 | 105.70 | 1.00 | 0.96% | 105.30 | 107.60 | 105.30 | 29,576,400 |
| 03 Abr 2024 | 104.70 | -5.05 | -4.60% | 108.80 | 109.40 | 104.25 | 40,909,064 |
| 02 Abr 2024 | 109.75 | 0.10 | 0.09% | 109.40 | 111.40 | 109.40 | 17,309,101 |
| 28 Mar 2024 | 109.65 | 0.40 | 0.37% | 110.00 | 110.50 | 109.20 | 18,297,856 |
| 27 Mar 2024 | 109.25 | 0.40 | 0.37% | 108.75 | 109.85 | 107.85 | 34,614,334 |
| 26 Mar 2024 | 108.85 | 0.90 | 0.83% | 107.65 | 109.25 | 106.80 | 94,474,040 |
| 25 Mar 2024 | 107.95 | 0.35 | 0.33% | 107.20 | 108.35 | 106.85 | 23,577,495 |
| 22 Mar 2024 | 107.60 | 0.55 | 0.51% | 107.20 | 109.75 | 106.60 | 23,930,503 |
| 21 Mar 2024 | 107.05 | 2.05 | 1.95% | 106.55 | 107.95 | 106.45 | 25,005,649 |
| 20 Mar 2024 | 105.00 | 0.60 | 0.57% | 104.90 | 106.00 | 103.65 | 25,337,304 |
| 19 Mar 2024 | 104.40 | -0.25 | -0.24% | 104.45 | 104.95 | 103.50 | 24,935,781 |
| 18 Mar 2024 | 104.65 | -3.90 | -3.59% | 109.00 | 109.05 | 103.65 | 29,932,653 |
| 15 Mar 2024 | 108.55 | 0.10 | 0.09% | 108.45 | 109.80 | 108.45 | 103,305,303 |
| 14 Mar 2024 | 108.45 | -0.60 | -0.55% | 108.85 | 111.00 | 108.10 | 28,352,180 |
| 13 Mar 2024 | 109.05 | -0.70 | -0.64% | 109.85 | 110.00 | 108.60 | 23,249,085 |
| 12 Mar 2024 | 109.75 | -0.30 | -0.27% | 110.80 | 111.20 | 109.75 | 20,958,656 |
| 11 Mar 2024 | 110.05 | 0.65 | 0.59% | 109.30 | 110.55 | 109.10 | 19,816,980 |
| 08 Mar 2024 | 109.40 | 1.90 | 1.77% | 107.45 | 109.70 | 106.10 | 31,669,207 |
| 07 Mar 2024 | 107.50 | 0.60 | 0.56% | 107.05 | 110.35 | 106.70 | 22,680,979 |
| 06 Mar 2024 | 106.90 | 0.15 | 0.14% | 107.00 | 108.85 | 106.55 | 18,533,745 |
| 05 Mar 2024 | 106.75 | 0.60 | 0.57% | 105.50 | 107.60 | 104.60 | 17,452,043 |
| 04 Mar 2024 | 106.15 | 1.50 | 1.43% | 106.15 | 107.50 | 105.20 | 28,831,631 |
| 01 Mar 2024 | 104.65 | 0.20 | 0.19% | 104.85 | 106.10 | 103.45 | 23,837,371 |
| 29 Feb 2024 | 104.45 | 0.30 | 0.29% | 104.85 | 105.95 | 103.30 | 45,741,936 |
| 28 Feb 2024 | 104.15 | -2.10 | -1.98% | 106.60 | 107.20 | 103.25 | 19,691,999 |
| 27 Feb 2024 | 106.25 | 1.25 | 1.19% | 104.75 | 106.35 | 104.55 | 45,755,690 |
| 26 Feb 2024 | 105.00 | -1.90 | -1.78% | 106.80 | 107.30 | 105.00 | 19,102,157 |
| 23 Feb 2024 | 106.90 | -0.55 | -0.51% | 107.80 | 108.15 | 104.75 | 25,395,412 |
| 22 Feb 2024 | 107.45 | -1.15 | -1.06% | 108.70 | 109.30 | 107.45 | 25,501,797 |
| 21 Feb 2024 | 108.60 | 1.75 | 1.64% | 106.70 | 109.20 | 105.95 | 27,585,844 |
| 20 Feb 2024 | 106.85 | 0.10 | 0.09% | 107.00 | 107.35 | 105.65 | 14,406,328 |
| 19 Feb 2024 | 106.75 | 0.55 | 0.52% | 106.00 | 107.80 | 105.90 | 22,275,444 |
| 16 Feb 2024 | 106.20 | -0.10 | -0.09% | 106.55 | 107.85 | 106.20 | 22,202,357 |
| 15 Feb 2024 | 106.30 | 1.50 | 1.43% | 104.90 | 107.35 | 104.30 | 44,048,895 |
| 14 Feb 2024 | 104.80 | 2.50 | 2.44% | 102.85 | 106.10 | 102.85 | 45,937,106 |
| 13 Feb 2024 | 102.30 | -2.20 | -2.11% | 104.35 | 105.20 | 101.80 | 275,493,811 |
| 12 Feb 2024 | 104.50 | -0.45 | -0.43% | 104.55 | 105.60 | 101.70 | 26,439,179 |
| 09 Feb 2024 | 104.95 | -0.75 | -0.71% | 105.35 | 106.35 | 104.50 | 20,269,678 |
| 08 Feb 2024 | 105.70 | 0.40 | 0.38% | 105.05 | 107.40 | 105.00 | 26,754,039 |
| 07 Feb 2024 | 105.30 | -1.75 | -1.63% | 106.70 | 107.65 | 105.20 | 23,618,315 |
| 06 Feb 2024 | 107.05 | -2.75 | -2.50% | 109.75 | 110.30 | 106.30 | 47,704,493 |
