Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BDTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 4.78 | 0.02 | 0.42% | 4.76 | 4.91 | 4.74 | 216,921 |
| 30 May 2024 | 4.76 | 0.01 | 0.21% | 4.75 | 4.89 | 4.73 | 320,324 |
| 29 May 2024 | 4.75 | 0.05 | 1.06% | 4.59 | 4.78 | 4.49 | 352,410 |
| 28 May 2024 | 4.70 | -0.19 | -3.89% | 4.85 | 4.935 | 4.55 | 689,598 |
| 24 May 2024 | 4.89 | 0.15 | 3.16% | 4.80 | 4.89 | 4.68 | 477,918 |
| 23 May 2024 | 4.74 | -0.30 | -5.95% | 5.03 | 5.04 | 4.61 | 525,366 |
| 22 May 2024 | 5.04 | 0.07 | 1.41% | 4.95 | 5.29 | 4.92 | 931,171 |
| 21 May 2024 | 4.97 | 0.07 | 1.43% | 4.92 | 5.0799 | 4.811 | 930,155 |
| 20 May 2024 | 4.90 | 0.03 | 0.62% | 4.88 | 4.97 | 4.70 | 760,857 |
| 17 May 2024 | 4.87 | -0.37 | -7.06% | 5.25 | 5.33 | 4.85 | 1,243,531 |
| 16 May 2024 | 5.24 | -0.20 | -3.68% | 5.44 | 5.54 | 5.185 | 1,650,501 |
| 15 May 2024 | 5.44 | -0.30 | -5.23% | 5.81 | 5.855 | 5.40 | 2,527,309 |
| 14 May 2024 | 5.74 | -0.20 | -3.37% | 5.93 | 6.15 | 5.72 | 412,607 |
| 13 May 2024 | 5.94 | -0.17 | -2.78% | 6.11 | 6.29 | 5.88 | 424,240 |
| 10 May 2024 | 6.11 | -0.64 | -9.48% | 6.60 | 6.88 | 6.045 | 547,161 |
| 09 May 2024 | 6.75 | -0.19 | -2.74% | 7.19 | 7.3751 | 6.69 | 652,124 |
| 08 May 2024 | 6.94 | -0.26 | -3.61% | 7.13 | 7.295 | 6.89 | 459,616 |
| 07 May 2024 | 7.20 | -0.19 | -2.57% | 7.43 | 7.50 | 7.02 | 1,014,671 |
| 06 May 2024 | 7.39 | 0.43 | 6.18% | 7.00 | 7.66 | 6.92 | 896,764 |
| 03 May 2024 | 6.96 | 0.37 | 5.61% | 6.67 | 7.14 | 6.60 | 843,833 |
| 02 May 2024 | 6.59 | 0.69 | 11.69% | 5.95 | 6.75 | 5.89 | 1,294,737 |
| 01 May 2024 | 5.90 | 0.33 | 5.92% | 5.54 | 6.19 | 5.54 | 491,985 |
| 30 Abr 2024 | 5.57 | -0.30 | -5.03% | 5.80 | 5.80 | 5.34 | 483,607 |
| 29 Abr 2024 | 5.865 | -0.03 | -0.42% | 5.85 | 6.16 | 5.47 | 3,049,555 |
| 26 Abr 2024 | 5.89 | 0.78 | 15.26% | 5.16 | 5.95 | 5.16 | 566,898 |
| 25 Abr 2024 | 5.11 | 0.05 | 0.99% | 4.97 | 5.13 | 4.93 | 233,076 |
| 24 Abr 2024 | 5.06 | 0.05 | 1.00% | 5.04 | 5.175 | 4.87 | 362,011 |
| 23 Abr 2024 | 5.01 | -0.01 | -0.20% | 5.05 | 5.27 | 4.97 | 355,982 |
| 22 Abr 2024 | 5.02 | -0.24 | -4.56% | 5.28 | 5.47 | 4.96 | 512,700 |
| 19 Abr 2024 | 5.26 | -0.04 | -0.75% | 5.17 | 5.57 | 5.17 | 386,516 |
| 18 Abr 2024 | 5.30 | -0.40 | -7.02% | 5.72 | 5.72 | 5.13 | 1,862,372 |
| 17 Abr 2024 | 5.70 | 0.32 | 5.95% | 5.32 | 6.21 | 5.32 | 919,873 |
| 16 Abr 2024 | 5.38 | 0.16 | 3.07% | 5.25 | 5.40 | 5.13 | 318,763 |
| 15 Abr 2024 | 5.22 | -0.02 | -0.38% | 5.21 | 5.405 | 5.20 | 377,980 |
| 12 Abr 2024 | 5.24 | -0.33 | -5.92% | 5.57 | 5.60 | 5.20 | 475,575 |
| 11 Abr 2024 | 5.57 | 0.59 | 11.85% | 5.00 | 5.595 | 4.98 | 571,908 |
| 10 Abr 2024 | 4.98 | -0.38 | -7.09% | 5.16 | 5.21 | 4.812 | 415,014 |
| 09 Abr 2024 | 5.36 | 0.01 | 0.19% | 5.35 | 5.62 | 5.28 | 448,709 |
| 08 Abr 2024 | 5.35 | 0.29 | 5.73% | 5.24 | 5.445 | 4.89 | 450,555 |
| 05 Abr 2024 | 5.06 | -0.05 | -0.98% | 5.10 | 5.22 | 4.98 | 310,917 |
| 04 Abr 2024 | 5.11 | 0.11 | 2.20% | 5.02 | 5.56 | 5.02 | 549,086 |
| 03 Abr 2024 | 5.00 | 0.27 | 5.71% | 4.75 | 5.01 | 4.715 | 421,926 |
| 02 Abr 2024 | 4.73 | -0.20 | -4.06% | 4.85 | 4.93 | 4.56 | 250,503 |
| 01 Abr 2024 | 4.93 | -0.14 | -2.76% | 5.21 | 5.21 | 4.86 | 201,060 |
| 28 Mar 2024 | 5.07 | 0.17 | 3.47% | 5.01 | 5.265 | 4.989 | 354,660 |
| 27 Mar 2024 | 4.90 | -0.19 | -3.73% | 5.11 | 5.17 | 4.74 | 403,035 |
| 26 Mar 2024 | 5.09 | -0.10 | -1.93% | 5.26 | 5.385 | 5.07 | 250,305 |
| 25 Mar 2024 | 5.19 | -0.55 | -9.58% | 5.51 | 5.62 | 5.10 | 492,168 |
| 22 Mar 2024 | 5.74 | 0.33 | 6.10% | 5.33 | 5.88 | 5.24 | 816,546 |
| 21 Mar 2024 | 5.41 | 0.76 | 16.34% | 4.63 | 5.465 | 4.625 | 1,107,824 |
| 20 Mar 2024 | 4.65 | 0.02 | 0.43% | 4.68 | 4.79 | 4.56 | 354,318 |
| 19 Mar 2024 | 4.63 | -0.07 | -1.49% | 4.68 | 4.765 | 4.58 | 281,059 |
| 18 Mar 2024 | 4.70 | -0.09 | -1.88% | 4.92 | 4.99 | 4.68 | 291,599 |
| 15 Mar 2024 | 4.79 | 0.25 | 5.51% | 4.61 | 5.02 | 4.52 | 1,687,525 |
| 14 Mar 2024 | 4.54 | 0.35 | 8.35% | 4.24 | 4.65 | 4.20 | 466,349 |
| 13 Mar 2024 | 4.19 | 0.41 | 10.85% | 3.83 | 4.27 | 3.74 | 447,989 |
| 12 Mar 2024 | 3.78 | -0.22 | -5.50% | 3.97 | 4.00 | 3.72 | 328,771 |
| 11 Mar 2024 | 4.00 | -0.06 | -1.48% | 4.05 | 4.18 | 3.96 | 214,373 |
| 08 Mar 2024 | 4.06 | -0.14 | -3.33% | 4.23 | 4.43 | 4.05 | 435,140 |
| 07 Mar 2024 | 4.20 | -0.22 | -4.98% | 4.43 | 4.57 | 4.16 | 525,552 |
| 06 Mar 2024 | 4.42 | 0.02 | 0.45% | 4.45 | 4.53 | 4.33 | 229,843 |
| 05 Mar 2024 | 4.40 | -0.10 | -2.22% | 4.46 | 4.52 | 4.315 | 277,712 |
| 04 Mar 2024 | 4.50 | -0.28 | -5.86% | 4.81 | 4.88 | 4.47 | 472,717 |
