Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCSA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 11.17 | 0.01 | 0.09% | 11.15 | 11.17 | 11.15 | 993 |
| 06 Jun 2024 | 11.16 | 0.00 | 0.00% | 11.16 | 11.16 | 11.1413 | 827 |
| 05 Jun 2024 | 11.16 | 0.00 | 0.00% | 11.13 | 11.16 | 11.13 | 198 |
| 04 Jun 2024 | 11.16 | 0.00 | 0.00% | 11.14 | 11.16 | 11.14 | 1,158 |
| 03 Jun 2024 | 11.16 | 0.00 | 0.00% | 11.155 | 11.16 | 11.155 | 1,424 |
| 31 May 2024 | 11.16 | 0.01 | 0.09% | 11.15 | 11.16 | 11.15 | 3,428 |
| 30 May 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.15 | 11.15 | 368 |
| 29 May 2024 | 11.15 | 0.00 | 0.00% | 11.16 | 11.16 | 11.14 | 3,264 |
| 28 May 2024 | 11.15 | -0.01 | -0.09% | 11.15 | 11.16 | 11.15 | 5,058 |
| 24 May 2024 | 11.16 | 0.01 | 0.09% | 11.17 | 11.17 | 11.11 | 1,490 |
| 23 May 2024 | 11.1499 | 0.00 | 0.00% | 11.15 | 11.15 | 11.14 | 2,794 |
| 22 May 2024 | 11.15 | 0.00 | 0.00% | 11.16 | 11.16 | 11.14 | 1,721 |
| 21 May 2024 | 11.15 | 0.00 | 0.00% | 11.13 | 11.15 | 11.13 | 3,838 |
| 20 May 2024 | 11.15 | 0.02 | 0.18% | 11.15 | 11.15 | 11.13 | 941 |
| 17 May 2024 | 11.13 | -0.08 | -0.71% | 11.12 | 11.1928 | 11.1118 | 3,854 |
| 16 May 2024 | 11.21 | -0.02 | -0.18% | 11.25 | 11.25 | 11.11 | 335,741 |
| 15 May 2024 | 11.23 | -0.03 | -0.22% | 11.15 | 11.30 | 11.15 | 4,961 |
| 14 May 2024 | 11.255 | 0.05 | 0.45% | 11.14 | 11.40 | 11.11 | 4,357 |
| 13 May 2024 | 11.205 | 0.10 | 0.86% | 11.14 | 11.22 | 11.11 | 7,134 |
| 10 May 2024 | 11.11 | -0.09 | -0.80% | 11.15 | 11.18 | 11.11 | 1,228 |
| 09 May 2024 | 11.20 | -0.01 | -0.09% | 11.20 | 11.20 | 11.20 | 267 |
| 08 May 2024 | 11.21 | 0.11 | 0.99% | 11.10 | 11.21 | 11.10 | 156,223 |
| 07 May 2024 | 11.1001 | -0.02 | -0.15% | 11.16 | 11.16 | 11.10 | 2,980 |
| 06 May 2024 | 11.1168 | -0.06 | -0.57% | 11.16 | 11.18 | 11.10 | 24,766 |
| 03 May 2024 | 11.18 | -0.02 | -0.18% | 11.18 | 11.20 | 11.18 | 135,481 |
| 02 May 2024 | 11.2005 | 0.01 | 0.09% | 11.19 | 11.22 | 11.18 | 60,072 |
| 01 May 2024 | 11.19 | -0.01 | -0.09% | 11.18 | 11.20 | 11.18 | 6,144 |
| 30 Abr 2024 | 11.20 | 0.00 | 0.00% | 11.18 | 11.22 | 11.18 | 22,696 |
| 29 Abr 2024 | 11.20 | 0.00 | 0.00% | 11.24 | 11.24 | 11.19 | 32,527 |
| 26 Abr 2024 | 11.20 | 0.05 | 0.45% | 11.22 | 11.22 | 11.15 | 450,532 |
| 25 Abr 2024 | 11.1502 | 0.01 | 0.09% | 11.17 | 11.17 | 11.14 | 1,148 |
| 24 Abr 2024 | 11.14 | 0.01 | 0.04% | 11.15 | 11.15 | 11.13 | 21,457 |
| 23 Abr 2024 | 11.135 | 0.00 | 0.04% | 11.14 | 11.1402 | 11.135 | 1,449 |
| 22 Abr 2024 | 11.13 | 0.00 | 0.00% | 11.14 | 11.14 | 11.13 | 7,374 |
| 19 Abr 2024 | 11.13 | 0.00 | 0.00% | 11.15 | 11.15 | 11.13 | 10,503 |
| 18 Abr 2024 | 11.13 | 0.00 | 0.00% | 11.16 | 11.16 | 11.05 | 5,351 |
| 17 Abr 2024 | 11.13 | -0.01 | -0.09% | 11.06 | 11.14 | 11.06 | 4,435 |
| 16 Abr 2024 | 11.14 | 0.00 | 0.00% | 11.17 | 11.17 | 11.12 | 80,315 |
| 15 Abr 2024 | 11.14 | 0.01 | 0.04% | 11.25 | 11.25 | 11.13 | 44,570 |
| 12 Abr 2024 | 11.135 | 0.02 | 0.13% | 11.16 | 11.16 | 11.13 | 43,586 |
| 11 Abr 2024 | 11.12 | -0.01 | -0.09% | 11.14 | 11.15 | 11.10 | 83,025 |
| 10 Abr 2024 | 11.13 | -0.05 | -0.45% | 11.17 | 11.17 | 11.11 | 15,003 |
| 09 Abr 2024 | 11.18 | 0.06 | 0.54% | 11.12 | 11.30 | 11.08 | 268,678 |
| 08 Abr 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 42 |
| 05 Abr 2024 | 11.12 | 0.00 | 0.00% | 11.12 | 11.12 | 11.12 | 276 |
| 04 Abr 2024 | 11.12 | 0.02 | 0.23% | 11.12 | 11.12 | 11.08 | 1,886 |
| 03 Abr 2024 | 11.095 | -0.03 | -0.22% | 11.12 | 11.12 | 11.08 | 1,476 |
| 02 Abr 2024 | 11.12 | 0.00 | 0.00% | 11.14 | 11.14 | 11.12 | 59 |
| 01 Abr 2024 | 11.12 | 0.02 | 0.18% | 11.12 | 11.12 | 11.08 | 745 |
| 28 Mar 2024 | 11.10 | 0.00 | 0.00% | 11.11 | 11.11 | 11.10 | 90 |
| 27 Mar 2024 | 11.10 | 0.03 | 0.27% | 11.08 | 11.10 | 11.08 | 254 |
| 26 Mar 2024 | 11.07 | 0.01 | 0.05% | 11.05 | 11.07 | 11.05 | 7,945 |
| 25 Mar 2024 | 11.065 | 0.00 | 0.00% | 11.05 | 11.07 | 11.05 | 213 |
| 22 Mar 2024 | 11.065 | 0.04 | 0.32% | 11.02 | 11.065 | 11.02 | 1,143 |
| 21 Mar 2024 | 11.03 | 0.00 | 0.00% | 11.07 | 11.07 | 11.03 | 208 |
| 20 Mar 2024 | 11.03 | -0.02 | -0.18% | 11.07 | 11.07 | 11.03 | 1,100 |
| 19 Mar 2024 | 11.05 | 0.00 | 0.00% | 11.03 | 11.05 | 11.03 | 190 |
| 18 Mar 2024 | 11.05 | 0.02 | 0.18% | 11.05 | 11.05 | 11.05 | 392 |
| 15 Mar 2024 | 11.03 | -0.01 | -0.09% | 11.05 | 11.05 | 11.03 | 17,780 |
| 14 Mar 2024 | 11.04 | 0.00 | 0.00% | 11.04 | 11.04 | 11.04 | 143 |
| 13 Mar 2024 | 11.04 | 0.01 | 0.09% | 11.03 | 11.04 | 11.01 | 1,650 |
| 12 Mar 2024 | 11.03 | 0.00 | 0.00% | 11.02 | 11.03 | 11.02 | 58 |
| 11 Mar 2024 | 11.03 | 0.00 | 0.00% | 11.04 | 11.04 | 11.03 | 709 |
