Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTEK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.225 | -0.02 | -0.43% | 5.225 | 5.23 | 5.1775 | 6,631 |
| 26 Jun 2024 | 5.2475 | -0.07 | -1.36% | 5.2475 | 5.2475 | 5.2475 | 2,598 |
| 25 Jun 2024 | 5.32 | 0.02 | 0.33% | 5.32 | 5.32 | 5.32 | 6,153 |
| 24 Jun 2024 | 5.3025 | 0.12 | 2.29% | 5.1975 | 5.3038 | 5.1863 | 223,034 |
| 21 Jun 2024 | 5.1838 | 0.09 | 1.79% | 5.1838 | 5.1838 | 5.1838 | 259 |
| 20 Jun 2024 | 5.0925 | 0.06 | 1.24% | 5.0925 | 5.0925 | 5.0925 | 568 |
| 19 Jun 2024 | 5.03 | -0.05 | -0.94% | 5.03 | 5.03 | 5.03 | 3,236 |
| 18 Jun 2024 | 5.0775 | -0.03 | -0.56% | 5.11 | 5.1113 | 5.0625 | 108,570 |
| 17 Jun 2024 | 5.1063 | -0.04 | -0.80% | 5.1063 | 5.1063 | 5.1063 | 9,645 |
| 14 Jun 2024 | 5.1475 | -0.01 | -0.22% | 5.1375 | 5.1875 | 5.13 | 3,288 |
| 13 Jun 2024 | 5.1588 | 0.02 | 0.41% | 5.135 | 5.2387 | 5.1125 | 5,019 |
| 12 Jun 2024 | 5.1375 | 0.04 | 0.69% | 5.1625 | 5.1713 | 5.1188 | 10,606 |
| 11 Jun 2024 | 5.1025 | 0.00 | 0.07% | 5.1025 | 5.1025 | 5.1025 | 3,511 |
| 10 Jun 2024 | 5.0988 | -0.05 | -0.87% | 5.11 | 5.1238 | 5.065 | 6,150 |
| 07 Jun 2024 | 5.1438 | 0.00 | 0.02% | 5.1438 | 5.1438 | 5.1438 | 10,093 |
| 06 Jun 2024 | 5.1425 | 0.01 | 0.19% | 5.14 | 5.17 | 5.1238 | 13,667 |
| 05 Jun 2024 | 5.1325 | 0.09 | 1.73% | 5.1325 | 5.1325 | 5.1325 | 6,357 |
| 04 Jun 2024 | 5.045 | -0.05 | -0.98% | 5.06 | 5.0912 | 5.04 | 10,995 |
| 03 Jun 2024 | 5.095 | 0.09 | 1.80% | 5.0275 | 5.1175 | 4.9995 | 8,875 |
| 31 May 2024 | 5.005 | 0.09 | 1.73% | 5.0275 | 5.0338 | 5.0005 | 5,079 |
| 30 May 2024 | 4.92 | 0.02 | 0.36% | 4.906 | 4.9265 | 4.8945 | 9,271 |
| 29 May 2024 | 4.9025 | -0.05 | -1.00% | 4.9025 | 4.9025 | 4.9025 | 1,897 |
| 28 May 2024 | 4.952 | -0.09 | -1.82% | 5.025 | 5.0463 | 4.9345 | 13,380 |
| 24 May 2024 | 5.0438 | -0.03 | -0.57% | 5.03 | 5.0512 | 5.0188 | 6,871 |
| 23 May 2024 | 5.0725 | -0.05 | -0.93% | 5.0725 | 5.0725 | 5.0725 | 5,084 |
| 22 May 2024 | 5.12 | 0.07 | 1.31% | 5.05 | 5.1213 | 5.045 | 7,408 |
| 21 May 2024 | 5.0538 | -0.02 | -0.32% | 5.0825 | 5.0925 | 5.0512 | 3,504 |
| 20 May 2024 | 5.07 | 0.03 | 0.52% | 5.07 | 5.07 | 5.07 | 3,886 |
| 17 May 2024 | 5.0438 | -0.03 | -0.59% | 5.105 | 5.105 | 5.0425 | 6,414 |
| 16 May 2024 | 5.0738 | -0.02 | -0.29% | 5.0738 | 5.0738 | 5.0738 | 6,297 |
| 15 May 2024 | 5.0888 | 0.04 | 0.72% | 5.0975 | 5.1137 | 5.0825 | 3,298 |
| 14 May 2024 | 5.0525 | -0.01 | -0.10% | 5.06 | 5.105 | 5.0425 | 5,196 |
| 13 May 2024 | 5.0575 | 0.04 | 0.70% | 5.0575 | 5.0575 | 5.0575 | 9,089 |
| 10 May 2024 | 5.0225 | -0.02 | -0.30% | 5.04 | 5.0625 | 5.0163 | 20,984 |
| 09 May 2024 | 5.0375 | -0.02 | -0.37% | 5.0275 | 5.0613 | 4.9995 | 6,458 |
| 08 May 2024 | 5.0563 | 0.01 | 0.12% | 5.055 | 5.0713 | 5.0488 | 9,876 |
| 07 May 2024 | 5.05 | 0.02 | 0.35% | 5.0525 | 5.0525 | 5.0425 | 17,473 |
| 03 May 2024 | 5.0325 | 0.07 | 1.49% | 5.0075 | 5.075 | 4.9988 | 19,736 |
| 02 May 2024 | 4.9585 | 0.10 | 2.00% | 4.915 | 4.97 | 4.9075 | 2,908 |
| 01 May 2024 | 4.8615 | 0.02 | 0.49% | 4.825 | 4.8795 | 4.8045 | 23,723 |
| 30 Abr 2024 | 4.838 | 0.00 | -0.08% | 4.824 | 4.856 | 4.8075 | 3,396 |
| 29 Abr 2024 | 4.842 | 0.07 | 1.38% | 4.842 | 4.842 | 4.842 | 7,643 |
| 26 Abr 2024 | 4.776 | 0.06 | 1.32% | 4.768 | 4.7895 | 4.7605 | 20,194 |
| 25 Abr 2024 | 4.714 | -0.12 | -2.40% | 4.705 | 4.7285 | 4.693 | 30,124 |
| 24 Abr 2024 | 4.83 | -0.02 | -0.33% | 4.832 | 4.8635 | 4.8205 | 5,219 |
| 23 Abr 2024 | 4.846 | 0.07 | 1.36% | 4.82 | 4.874 | 4.735 | 10,981 |
| 22 Abr 2024 | 4.781 | 0.05 | 1.16% | 4.801 | 4.8175 | 4.775 | 19,189 |
| 19 Abr 2024 | 4.726 | -0.01 | -0.26% | 4.691 | 4.7485 | 4.676 | 85,478 |
| 18 Abr 2024 | 4.7385 | -0.04 | -0.76% | 4.73 | 4.7555 | 4.7245 | 42,171 |
| 17 Abr 2024 | 4.775 | -0.05 | -1.02% | 4.766 | 4.7835 | 4.766 | 4,161 |
| 16 Abr 2024 | 4.824 | -0.04 | -0.78% | 4.814 | 4.8285 | 4.7745 | 16,922 |
| 15 Abr 2024 | 4.862 | -0.06 | -1.14% | 4.889 | 4.8995 | 4.8515 | 13,553 |
| 12 Abr 2024 | 4.918 | -0.01 | -0.12% | 4.918 | 4.918 | 4.918 | 12,631 |
| 11 Abr 2024 | 4.924 | 0.03 | 0.57% | 4.924 | 4.924 | 4.924 | 10,341 |
| 10 Abr 2024 | 4.896 | -0.03 | -0.67% | 4.933 | 4.952 | 4.864 | 21,806 |
| 09 Abr 2024 | 4.929 | 0.03 | 0.70% | 4.90 | 4.95 | 4.8805 | 13,119 |
| 08 Abr 2024 | 4.8945 | -0.01 | -0.11% | 4.896 | 4.9215 | 4.8595 | 29,843 |
| 05 Abr 2024 | 4.90 | -0.05 | -1.00% | 4.851 | 4.9065 | 4.829 | 7,061 |
| 04 Abr 2024 | 4.9495 | 0.00 | 0.02% | 4.945 | 4.951 | 4.945 | 12,536 |
| 03 Abr 2024 | 4.9485 | -0.04 | -0.81% | 4.9485 | 4.9485 | 4.9485 | 13,757 |
| 02 Abr 2024 | 4.989 | -0.11 | -2.08% | 4.989 | 4.989 | 4.989 | 22,265 |
