Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BKYI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 1.64 | 0.00 | -0.04% | 1.65 | 1.6785 | 1.63 | 1,771 |
| 08 May 2024 | 1.6406 | -0.03 | -1.76% | 1.67 | 1.705 | 1.5509 | 9,249 |
| 07 May 2024 | 1.67 | -0.08 | -4.57% | 1.70 | 1.77 | 1.67 | 5,886 |
| 06 May 2024 | 1.75 | 0.05 | 2.94% | 1.70 | 1.79 | 1.65 | 7,759 |
| 03 May 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.66 | 13,637 |
| 02 May 2024 | 1.69 | -0.01 | -0.59% | 1.67 | 1.7344 | 1.5508 | 5,281 |
| 01 May 2024 | 1.70 | 0.05 | 3.03% | 1.66 | 1.7595 | 1.64 | 6,664 |
| 30 Abr 2024 | 1.65 | -0.10 | -5.71% | 1.70 | 1.725 | 1.59 | 9,916 |
| 29 Abr 2024 | 1.75 | 0.17 | 10.76% | 1.57 | 1.79 | 1.57 | 9,651 |
| 26 Abr 2024 | 1.58 | 0.08 | 5.33% | 1.65 | 1.65 | 1.4801 | 6,356 |
| 25 Abr 2024 | 1.50 | -0.09 | -5.66% | 1.64 | 1.64 | 1.50 | 4,754 |
| 24 Abr 2024 | 1.59 | -0.05 | -3.05% | 1.61 | 1.63 | 1.56 | 14,142 |
| 23 Abr 2024 | 1.64 | -0.02 | -1.20% | 1.64 | 1.685 | 1.49 | 48,777 |
| 22 Abr 2024 | 1.66 | -0.05 | -2.64% | 1.73 | 1.7399 | 1.66 | 24,632 |
| 19 Abr 2024 | 1.705 | 0.03 | 1.49% | 1.68 | 1.74 | 1.68 | 8,397 |
| 18 Abr 2024 | 1.68 | -0.02 | -1.18% | 1.77 | 1.77 | 1.65 | 14,286 |
| 17 Abr 2024 | 1.70 | -0.13 | -7.10% | 1.84 | 1.88 | 1.50 | 25,337 |
| 16 Abr 2024 | 1.83 | 0.03 | 1.67% | 1.80 | 1.90 | 1.80 | 6,500 |
| 15 Abr 2024 | 1.80 | -0.03 | -1.64% | 1.82 | 1.8766 | 1.80 | 16,092 |
| 12 Abr 2024 | 1.83 | -0.06 | -3.17% | 1.83 | 1.96 | 1.83 | 7,433 |
| 11 Abr 2024 | 1.89 | -0.02 | -1.05% | 1.98 | 1.98 | 1.8101 | 8,976 |
| 10 Abr 2024 | 1.91 | -0.05 | -2.55% | 1.99 | 2.00 | 1.81 | 9,872 |
| 09 Abr 2024 | 1.96 | 0.15 | 8.29% | 1.84 | 2.05 | 1.79 | 40,801 |
| 08 Abr 2024 | 1.81 | 0.00 | 0.00% | 1.90 | 1.90 | 1.70 | 43,666 |
| 05 Abr 2024 | 1.81 | -0.07 | -3.72% | 1.88 | 1.93 | 1.81 | 30,149 |
| 04 Abr 2024 | 1.88 | -0.04 | -2.08% | 1.92 | 1.99 | 1.88 | 24,669 |
| 03 Abr 2024 | 1.92 | -0.08 | -4.00% | 2.08 | 2.08 | 1.9003 | 36,632 |
| 02 Abr 2024 | 2.00 | -0.16 | -7.41% | 2.15 | 2.185 | 1.96 | 46,380 |
| 01 Abr 2024 | 2.16 | 0.06 | 2.86% | 2.02 | 2.2499 | 2.02 | 51,629 |
| 28 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.09 | 2.10 | 2.05 | 9,527 |
| 27 Mar 2024 | 2.10 | 0.10 | 5.00% | 2.00 | 2.10 | 1.9603 | 20,655 |
| 26 Mar 2024 | 2.00 | -0.04 | -1.96% | 2.03 | 2.03 | 1.95 | 25,876 |
| 25 Mar 2024 | 2.04 | 0.01 | 0.49% | 2.00 | 2.0899 | 1.95 | 5,784 |
| 22 Mar 2024 | 2.03 | 0.15 | 7.98% | 1.85 | 2.03 | 1.85 | 18,416 |
| 21 Mar 2024 | 1.88 | -0.02 | -1.05% | 1.92 | 1.99 | 1.88 | 22,380 |
| 20 Mar 2024 | 1.90 | -0.07 | -3.55% | 1.97 | 2.01 | 1.8235 | 43,102 |
| 19 Mar 2024 | 1.97 | -0.03 | -1.50% | 1.98 | 2.09 | 1.9501 | 15,340 |
| 18 Mar 2024 | 2.00 | 0.03 | 1.52% | 1.96 | 2.11 | 1.96 | 23,684 |
| 15 Mar 2024 | 1.97 | 0.07 | 3.68% | 1.97 | 2.08 | 1.8901 | 16,721 |
| 14 Mar 2024 | 1.90 | -0.12 | -5.94% | 2.05 | 2.10 | 1.8003 | 39,835 |
| 13 Mar 2024 | 2.02 | -0.20 | -8.93% | 2.11 | 2.13 | 2.00 | 80,398 |
| 12 Mar 2024 | 2.218 | 0.19 | 9.26% | 2.09 | 2.43 | 1.98 | 358,128 |
| 11 Mar 2024 | 2.03 | 0.05 | 2.53% | 1.98 | 2.10 | 1.98 | 26,445 |
| 08 Mar 2024 | 1.98 | -0.02 | -1.00% | 2.01 | 2.08 | 1.91 | 21,760 |
| 07 Mar 2024 | 2.00 | -0.03 | -1.48% | 2.05 | 2.13 | 1.9601 | 48,043 |
| 06 Mar 2024 | 2.03 | 0.06 | 3.05% | 1.95 | 2.1001 | 1.88 | 37,835 |
| 05 Mar 2024 | 1.97 | -0.06 | -2.96% | 2.11 | 2.11 | 1.85 | 43,924 |
| 04 Mar 2024 | 2.03 | -0.06 | -2.87% | 2.22 | 2.26 | 2.02 | 13,318 |
| 01 Mar 2024 | 2.09 | -0.01 | -0.48% | 2.19 | 2.19 | 2.035 | 25,460 |
| 29 Feb 2024 | 2.10 | 0.03 | 1.45% | 2.03 | 2.1425 | 1.9602 | 43,811 |
| 28 Feb 2024 | 2.07 | 0.07 | 3.50% | 2.09 | 2.13 | 2.05 | 58,495 |
| 27 Feb 2024 | 2.00 | -0.02 | -0.96% | 1.99 | 2.10 | 1.92 | 38,790 |
| 26 Feb 2024 | 2.0193 | 0.11 | 5.72% | 1.91 | 2.1099 | 1.89 | 59,863 |
| 23 Feb 2024 | 1.91 | -0.04 | -2.04% | 1.91 | 1.95 | 1.88 | 15,513 |
| 22 Feb 2024 | 1.9497 | 0.08 | 4.26% | 1.99 | 2.01 | 1.8063 | 97,385 |
| 21 Feb 2024 | 1.87 | -0.11 | -5.56% | 1.96 | 1.97 | 1.82 | 70,313 |
| 20 Feb 2024 | 1.98 | 0.13 | 7.03% | 2.09 | 2.27 | 1.83 | 1,207,005 |
| 16 Feb 2024 | 1.85 | 0.02 | 1.09% | 1.79 | 1.9226 | 1.79 | 56,123 |
| 15 Feb 2024 | 1.83 | -0.08 | -4.19% | 1.87 | 1.96 | 1.83 | 52,295 |
| 14 Feb 2024 | 1.91 | -0.03 | -1.55% | 1.94 | 1.95 | 1.85 | 30,490 |
| 13 Feb 2024 | 1.94 | -0.03 | -1.52% | 1.91 | 1.95 | 1.88 | 55,945 |
| 12 Feb 2024 | 1.9699 | 0.10 | 5.34% | 1.85 | 2.00 | 1.85 | 38,411 |
