Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BLBX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 2.915 | -0.08 | -2.79% | 2.99 | 3.0393 | 2.915 | 5,702 |
| 23 May 2024 | 2.9986 | -0.03 | -1.04% | 2.92 | 3.00 | 2.7801 | 11,265 |
| 22 May 2024 | 3.03 | 0.05 | 1.82% | 3.04 | 3.055 | 2.72 | 9,707 |
| 21 May 2024 | 2.9758 | 0.05 | 1.56% | 2.93 | 2.9999 | 2.872 | 7,026 |
| 20 May 2024 | 2.93 | -0.11 | -3.73% | 2.99 | 3.0173 | 2.92 | 6,664 |
| 17 May 2024 | 3.0435 | -0.04 | -1.32% | 3.05 | 3.05 | 2.86 | 4,532 |
| 16 May 2024 | 3.0842 | 0.42 | 15.95% | 2.66 | 3.11 | 2.66 | 36,764 |
| 15 May 2024 | 2.66 | -0.07 | -2.55% | 2.70 | 2.73 | 2.61 | 5,802 |
| 14 May 2024 | 2.7296 | 0.16 | 6.42% | 2.60 | 2.7306 | 2.50 | 13,664 |
| 13 May 2024 | 2.565 | -0.09 | -3.21% | 2.69 | 2.69 | 2.5642 | 3,904 |
| 10 May 2024 | 2.65 | -0.21 | -7.44% | 2.85 | 2.986 | 2.50 | 9,077 |
| 09 May 2024 | 2.8629 | -0.11 | -3.78% | 2.85 | 2.9999 | 2.75 | 8,959 |
| 08 May 2024 | 2.9753 | 0.34 | 12.70% | 2.73 | 2.9753 | 2.73 | 1,327 |
| 07 May 2024 | 2.64 | -0.15 | -5.38% | 2.70 | 2.775 | 2.64 | 6,150 |
| 06 May 2024 | 2.79 | -0.02 | -0.71% | 2.84 | 2.88 | 2.63 | 9,938 |
| 03 May 2024 | 2.81 | 0.03 | 1.10% | 2.78 | 2.81 | 2.78 | 1,927 |
| 02 May 2024 | 2.7793 | 0.09 | 3.32% | 2.80 | 2.8337 | 2.66 | 6,156 |
| 01 May 2024 | 2.69 | 0.09 | 3.46% | 2.62 | 2.80 | 2.62 | 6,604 |
| 30 Abr 2024 | 2.60 | 0.15 | 6.12% | 2.45 | 2.77 | 2.45 | 12,176 |
| 29 Abr 2024 | 2.45 | -0.25 | -9.26% | 2.63 | 2.63 | 2.45 | 3,948 |
| 26 Abr 2024 | 2.70 | 0.04 | 1.50% | 2.62 | 2.70 | 2.62 | 542 |
| 25 Abr 2024 | 2.66 | -0.01 | -0.37% | 2.60 | 2.66 | 2.5303 | 1,605 |
| 24 Abr 2024 | 2.67 | 0.12 | 4.71% | 2.57 | 2.80 | 2.57 | 1,367 |
| 23 Abr 2024 | 2.55 | -0.06 | -2.30% | 2.74 | 2.75 | 2.55 | 1,696 |
| 22 Abr 2024 | 2.61 | -0.17 | -5.95% | 2.61 | 2.61 | 2.18 | 13,110 |
| 19 Abr 2024 | 2.775 | 0.17 | 6.69% | 2.5301 | 2.7999 | 2.41 | 10,816 |
| 18 Abr 2024 | 2.6011 | 0.00 | 0.04% | 2.65 | 2.65 | 2.3701 | 2,080 |
| 17 Abr 2024 | 2.60 | 0.02 | 0.97% | 2.56 | 2.60 | 2.51 | 1,101 |
| 16 Abr 2024 | 2.575 | -0.13 | -4.63% | 2.61 | 2.61 | 2.52 | 1,008 |
| 15 Abr 2024 | 2.70 | -0.01 | -0.37% | 2.67 | 2.70 | 2.50 | 4,298 |
| 12 Abr 2024 | 2.71 | 0.01 | 0.37% | 2.70 | 2.71 | 2.50 | 2,412 |
| 11 Abr 2024 | 2.70 | 0.15 | 5.88% | 2.55 | 2.70 | 2.5021 | 2,693 |
| 10 Abr 2024 | 2.5501 | -0.30 | -10.52% | 2.84 | 2.84 | 2.5501 | 4,207 |
| 09 Abr 2024 | 2.8499 | 0.05 | 1.88% | 2.82 | 2.8499 | 2.55 | 2,094 |
| 08 Abr 2024 | 2.7972 | 0.03 | 0.98% | 2.84 | 2.84 | 2.5312 | 895 |
| 05 Abr 2024 | 2.7701 | 0.00 | -0.18% | 2.84 | 2.85 | 2.70 | 2,973 |
| 04 Abr 2024 | 2.775 | 0.00 | 0.11% | 2.80 | 2.80 | 2.775 | 885 |
| 03 Abr 2024 | 2.772 | 0.07 | 2.67% | 2.71 | 2.96 | 2.5001 | 5,302 |
| 02 Abr 2024 | 2.70 | 0.06 | 2.27% | 2.6818 | 2.80 | 2.575 | 17,679 |
| 01 Abr 2024 | 2.64 | 0.12 | 4.76% | 2.47 | 2.70 | 2.47 | 3,109 |
| 28 Mar 2024 | 2.52 | -0.03 | -1.18% | 2.50 | 2.5923 | 2.50 | 2,319 |
| 27 Mar 2024 | 2.55 | -0.10 | -3.76% | 2.52 | 2.60 | 2.52 | 2,196 |
| 26 Mar 2024 | 2.6497 | 0.06 | 2.31% | 2.43 | 2.6497 | 2.43 | 13,296 |
| 25 Mar 2024 | 2.59 | -0.14 | -5.13% | 2.52 | 2.7364 | 2.51 | 2,187 |
| 22 Mar 2024 | 2.73 | 0.16 | 6.23% | 2.75 | 2.75 | 2.60 | 2,352 |
| 21 Mar 2024 | 2.57 | -0.18 | -6.55% | 2.60 | 2.68 | 2.51 | 1,274 |
| 20 Mar 2024 | 2.75 | 0.15 | 5.77% | 2.75 | 2.85 | 2.75 | 408 |
| 19 Mar 2024 | 2.60 | -0.10 | -3.70% | 2.64 | 2.83 | 2.55 | 2,627 |
| 18 Mar 2024 | 2.70 | 0.06 | 2.27% | 2.57 | 2.725 | 2.57 | 1,110 |
| 15 Mar 2024 | 2.64 | 0.02 | 0.57% | 2.60 | 2.65 | 2.52 | 4,902 |
| 14 Mar 2024 | 2.625 | -0.05 | -1.69% | 2.75 | 2.75 | 2.5701 | 4,882 |
| 13 Mar 2024 | 2.67 | 0.07 | 2.69% | 2.69 | 2.85 | 2.67 | 2,820 |
| 12 Mar 2024 | 2.60 | 0.04 | 1.56% | 2.64 | 2.66 | 2.56 | 3,191 |
| 11 Mar 2024 | 2.56 | -0.11 | -3.94% | 2.72 | 2.85 | 2.55 | 4,741 |
| 08 Mar 2024 | 2.665 | 0.07 | 2.50% | 2.62 | 2.79 | 2.60 | 3,763 |
| 07 Mar 2024 | 2.60 | -0.12 | -4.41% | 2.72 | 2.72 | 2.60 | 4,421 |
| 06 Mar 2024 | 2.72 | 0.01 | 0.32% | 2.62 | 2.75 | 2.59 | 3,512 |
| 05 Mar 2024 | 2.7114 | -0.02 | -0.68% | 2.67 | 2.835 | 2.67 | 1,616 |
| 04 Mar 2024 | 2.73 | 0.05 | 1.87% | 2.82 | 2.82 | 2.6406 | 7,081 |
| 01 Mar 2024 | 2.68 | 0.01 | 0.37% | 2.59 | 3.0419 | 2.58 | 8,544 |
| 29 Feb 2024 | 2.67 | -0.04 | -1.48% | 2.71 | 2.9227 | 2.64 | 2,189 |
| 28 Feb 2024 | 2.71 | 0.02 | 0.74% | 2.74 | 2.86 | 2.60 | 18,431 |
| 27 Feb 2024 | 2.69 | -0.26 | -8.81% | 2.89 | 2.9277 | 2.69 | 6,193 |
