Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BBCP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.17 | 0.07 | 0.99% | 7.13 | 7.19 | 6.91 | 496,206 |
| 30 May 2024 | 7.10 | -0.03 | -0.42% | 7.19 | 7.26 | 7.07 | 55,668 |
| 29 May 2024 | 7.13 | -0.10 | -1.38% | 7.21 | 7.25 | 7.12 | 68,824 |
| 28 May 2024 | 7.23 | 0.09 | 1.26% | 7.15 | 7.305 | 7.11 | 93,965 |
| 24 May 2024 | 7.14 | 0.25 | 3.63% | 6.96 | 7.18 | 6.80 | 179,842 |
| 23 May 2024 | 6.89 | 0.06 | 0.88% | 6.87 | 6.91 | 6.40 | 353,878 |
| 22 May 2024 | 6.83 | 0.03 | 0.44% | 6.75 | 6.83 | 6.735 | 86,746 |
| 21 May 2024 | 6.80 | 0.15 | 2.26% | 6.65 | 6.80 | 6.59 | 75,046 |
| 20 May 2024 | 6.65 | -0.19 | -2.78% | 6.87 | 6.89 | 6.65 | 95,378 |
| 17 May 2024 | 6.84 | -0.11 | -1.58% | 6.94 | 6.94 | 6.79 | 72,928 |
| 16 May 2024 | 6.95 | 0.07 | 1.02% | 6.92 | 6.97 | 6.87 | 52,801 |
| 15 May 2024 | 6.88 | -0.07 | -1.01% | 7.04 | 7.07 | 6.75 | 85,350 |
| 14 May 2024 | 6.95 | 0.08 | 1.16% | 6.99 | 7.11 | 6.93 | 61,848 |
| 13 May 2024 | 6.87 | -0.06 | -0.87% | 6.92 | 6.98 | 6.83 | 60,425 |
| 10 May 2024 | 6.93 | 0.01 | 0.14% | 6.90 | 6.94 | 6.785 | 51,070 |
| 09 May 2024 | 6.92 | 0.14 | 2.06% | 6.79 | 6.92 | 6.70 | 69,587 |
| 08 May 2024 | 6.78 | 0.15 | 2.26% | 6.63 | 6.78 | 6.62 | 29,609 |
| 07 May 2024 | 6.63 | -0.06 | -0.90% | 6.73 | 6.78 | 6.61 | 70,898 |
| 06 May 2024 | 6.69 | -0.08 | -1.18% | 6.83 | 6.8762 | 6.69 | 31,292 |
| 03 May 2024 | 6.77 | 0.09 | 1.35% | 6.80 | 6.87 | 6.7118 | 56,579 |
| 02 May 2024 | 6.68 | 0.07 | 1.06% | 6.69 | 6.76 | 6.645 | 44,935 |
| 01 May 2024 | 6.61 | -0.04 | -0.60% | 6.70 | 6.73 | 6.5437 | 45,657 |
| 30 Abr 2024 | 6.65 | -0.27 | -3.90% | 6.90 | 6.9403 | 6.64 | 75,178 |
| 29 Abr 2024 | 6.92 | 0.11 | 1.62% | 6.87 | 6.96 | 6.80 | 70,097 |
| 26 Abr 2024 | 6.81 | 0.21 | 3.18% | 6.63 | 6.83 | 6.63 | 57,075 |
| 25 Abr 2024 | 6.60 | 0.03 | 0.46% | 6.55 | 6.65 | 6.54 | 52,531 |
| 24 Abr 2024 | 6.57 | 0.03 | 0.46% | 6.56 | 6.6238 | 6.52 | 64,066 |
| 23 Abr 2024 | 6.54 | 0.06 | 0.93% | 6.46 | 6.68 | 6.46 | 70,319 |
| 22 Abr 2024 | 6.48 | -0.16 | -2.41% | 6.72 | 6.72 | 6.46 | 68,450 |
| 19 Abr 2024 | 6.64 | -0.02 | -0.30% | 6.64 | 6.80 | 6.57 | 53,579 |
| 18 Abr 2024 | 6.66 | -0.20 | -2.92% | 6.88 | 6.92 | 6.59 | 86,036 |
| 17 Abr 2024 | 6.86 | -0.24 | -3.38% | 7.08 | 7.095 | 6.86 | 40,689 |
| 16 Abr 2024 | 7.10 | -0.03 | -0.42% | 7.02 | 7.11 | 7.00 | 54,714 |
| 15 Abr 2024 | 7.13 | -0.14 | -1.93% | 7.30 | 7.33 | 7.071 | 58,417 |
| 12 Abr 2024 | 7.27 | -0.20 | -2.68% | 7.46 | 7.48 | 7.25 | 74,518 |
| 11 Abr 2024 | 7.47 | -0.09 | -1.19% | 7.54 | 7.54 | 7.39 | 44,666 |
| 10 Abr 2024 | 7.56 | -0.18 | -2.33% | 7.58 | 7.665 | 7.531 | 98,046 |
| 09 Abr 2024 | 7.74 | 0.02 | 0.26% | 7.75 | 7.76 | 7.68 | 60,147 |
| 08 Abr 2024 | 7.72 | -0.16 | -2.03% | 7.88 | 7.90 | 7.69 | 73,301 |
| 05 Abr 2024 | 7.88 | 0.21 | 2.74% | 7.70 | 7.88 | 7.65 | 49,221 |
| 04 Abr 2024 | 7.67 | -0.11 | -1.41% | 7.81 | 7.85 | 7.62 | 68,427 |
| 03 Abr 2024 | 7.78 | 0.00 | 0.00% | 7.74 | 7.89 | 7.74 | 72,366 |
| 02 Abr 2024 | 7.78 | 0.07 | 0.91% | 7.83 | 7.8845 | 7.75 | 53,102 |
| 01 Abr 2024 | 7.71 | -0.19 | -2.41% | 7.87 | 7.88 | 7.69 | 83,530 |
| 28 Mar 2024 | 7.90 | 0.05 | 0.64% | 7.85 | 7.975 | 7.85 | 72,286 |
| 27 Mar 2024 | 7.85 | 0.08 | 1.03% | 7.79 | 7.8799 | 7.77 | 67,924 |
| 26 Mar 2024 | 7.77 | 0.04 | 0.52% | 7.74 | 7.93 | 7.74 | 41,570 |
| 25 Mar 2024 | 7.73 | -0.05 | -0.64% | 7.76 | 7.82 | 7.685 | 64,372 |
| 22 Mar 2024 | 7.78 | -0.24 | -2.99% | 8.07 | 8.10 | 7.78 | 42,029 |
| 21 Mar 2024 | 8.02 | 0.19 | 2.43% | 7.83 | 8.11 | 7.80 | 58,951 |
| 20 Mar 2024 | 7.83 | 0.19 | 2.49% | 7.61 | 7.89 | 7.61 | 64,382 |
| 19 Mar 2024 | 7.64 | 0.06 | 0.79% | 7.55 | 7.78 | 7.55 | 197,851 |
| 18 Mar 2024 | 7.58 | -0.16 | -2.07% | 7.68 | 7.72 | 7.57 | 268,205 |
| 15 Mar 2024 | 7.74 | 0.17 | 2.25% | 7.61 | 7.82 | 7.56 | 336,024 |
| 14 Mar 2024 | 7.57 | -0.29 | -3.69% | 7.90 | 7.94 | 7.50 | 243,774 |
| 13 Mar 2024 | 7.86 | 0.06 | 0.77% | 7.82 | 7.92 | 7.82 | 202,465 |
| 12 Mar 2024 | 7.80 | 0.02 | 0.26% | 7.77 | 7.84 | 7.64 | 110,048 |
| 11 Mar 2024 | 7.78 | -0.02 | -0.26% | 7.71 | 7.84 | 7.61 | 69,388 |
| 08 Mar 2024 | 7.80 | -0.41 | -4.99% | 8.20 | 8.20 | 7.67 | 129,984 |
| 07 Mar 2024 | 8.21 | 0.18 | 2.24% | 8.12 | 8.25 | 8.08 | 53,670 |
| 06 Mar 2024 | 8.03 | 0.02 | 0.25% | 8.01 | 8.04 | 7.88 | 53,801 |
| 05 Mar 2024 | 8.01 | -0.07 | -0.87% | 8.09 | 8.18 | 7.95 | 38,853 |
| 04 Mar 2024 | 8.08 | -0.11 | -1.34% | 8.24 | 8.28 | 8.03 | 48,966 |
