BLDEW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.1689 | -0.0161 | -8.70% | 0.1999 | 0.1999 | 0.1689 | 20,103 |
27 Jun 2024 | 0.185 | -0.0229 | -11.01% | 0.21 | 0.21 | 0.185 | 17,700 |
26 Jun 2024 | 0.2079 | 0.0304 | 17.13% | 0.18 | 0.2079 | 0.18 | 14,201 |
25 Jun 2024 | 0.1775 | -0.0075 | -4.05% | 0.195 | 0.195 | 0.1775 | 8,072 |
24 Jun 2024 | 0.185 | 0.00 | 0.00% | 0.21 | 0.21 | 0.185 | 2,326 |
21 Jun 2024 | 0.185 | -0.0075 | -3.90% | 0.19 | 0.19 | 0.1762 | 12,372 |
20 Jun 2024 | 0.1925 | 0.0075 | 4.05% | 0.20 | 0.2131 | 0.185 | 53,522 |
18 Jun 2024 | 0.185 | -0.0005 | -0.27% | 0.1809 | 0.19 | 0.18 | 67,790 |
17 Jun 2024 | 0.1855 | 0.0205 | 12.42% | 0.1861 | 0.20 | 0.165 | 30,135 |
14 Jun 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.187109 | 0.165 | 1,802 |
13 Jun 2024 | 0.17 | 0.0075 | 4.62% | 0.1612 | 0.1852 | 0.16 | 14,278 |
12 Jun 2024 | 0.1625 | -0.0375 | -18.75% | 0.20 | 0.20 | 0.136 | 29,413 |
11 Jun 2024 | 0.20 | 0.00 | 0.00% | 0.18 | 0.20 | 0.18 | 1,354 |
10 Jun 2024 | 0.20 | -0.0006 | -0.30% | 0.2025 | 0.2045 | 0.1925 | 1,509 |
07 Jun 2024 | 0.2006 | 0.0105 | 5.52% | 0.1843 | 0.209299 | 0.1825 | 2,760 |
06 Jun 2024 | 0.1901 | -0.0098 | -4.90% | 0.1901 | 0.1901 | 0.1901 | 753 |
05 Jun 2024 | 0.1999 | 0.0099 | 5.21% | 0.20 | 0.20 | 0.18 | 7,473 |
04 Jun 2024 | 0.190001 | -0.004 | -2.06% | 0.19 | 0.20 | 0.189999 | 6,386 |
03 Jun 2024 | 0.194 | -0.001 | -0.51% | 0.198 | 0.198 | 0.194 | 277 |
31 May 2024 | 0.195 | 0.005 | 2.63% | 0.2174 | 0.2174 | 0.19 | 35,154 |
30 May 2024 | 0.19 | -0.0575 | -23.23% | 0.2049 | 0.2049 | 0.187845 | 171,506 |
29 May 2024 | 0.2475 | -0.0025 | -1.00% | 0.2501 | 0.2501 | 0.21 | 3,004 |
28 May 2024 | 0.25 | -0.0101 | -3.88% | 0.25 | 0.25 | 0.25 | 2,275 |
24 May 2024 | 0.2601 | -0.0097 | -3.60% | 0.2698 | 0.2698 | 0.2585 | 4,135 |
23 May 2024 | 0.2698 | 0.0109 | 4.21% | 0.25 | 0.278 | 0.25 | 1,174 |
22 May 2024 | 0.2589 | -0.0028 | -1.07% | 0.2721 | 0.2721 | 0.2589 | 2,400 |
21 May 2024 | 0.2617 | 0.00 | 0.00% | 0.28085 | 0.2809 | 0.2617 | 3,370 |
20 May 2024 | 0.2617 | 0.0067 | 2.63% | 0.28 | 0.28 | 0.2617 | 1,195 |
17 May 2024 | 0.255 | -0.0175 | -6.42% | 0.2951 | 0.3209 | 0.2525 | 38,038 |
16 May 2024 | 0.2725 | -0.0076 | -2.71% | 0.28 | 0.28 | 0.2676 | 2,087 |
15 May 2024 | 0.2801 | 0.00 | 0.00% | 0.30 | 0.30 | 0.28 | 53,186 |
14 May 2024 | 0.2801 | -0.0099 | -3.41% | 0.305001 | 0.305001 | 0.252 | 21,788 |
13 May 2024 | 0.29 | 0.03 | 11.54% | 0.24 | 0.29 | 0.24 | 3,404 |
10 May 2024 | 0.26 | -0.02 | -7.14% | 0.30 | 0.30 | 0.26 | 1,819 |
09 May 2024 | 0.28 | 0.0073 | 2.68% | 0.30 | 0.30 | 0.28 | 260 |
08 May 2024 | 0.2727 | -0.028 | -9.31% | 0.2727 | 0.2727 | 0.2727 | 137 |
07 May 2024 | 0.3007 | 0.0318 | 11.83% | 0.22 | 0.322 | 0.22 | 45,829 |
06 May 2024 | 0.268899 | -0.0261 | -8.85% | 0.28 | 0.31 | 0.205 | 10,288 |
03 May 2024 | 0.295 | -0.006 | -1.99% | 0.295 | 0.295 | 0.295 | 2,668 |
02 May 2024 | 0.301 | -0.0011 | -0.36% | 0.296551 | 0.301 | 0.296551 | 300 |
01 May 2024 | 0.3021 | 0.0401 | 15.31% | 0.27 | 0.322 | 0.27 | 5,811 |
30 Abr 2024 | 0.262 | -0.038 | -12.67% | 0.27 | 0.32 | 0.262 | 21,929 |
29 Abr 2024 | 0.30 | 0.038 | 14.50% | 0.30 | 0.300101 | 0.30 | 5,102 |
26 Abr 2024 | 0.262 | -0.008 | -2.96% | 0.30 | 0.302 | 0.26 | 8,217 |
25 Abr 2024 | 0.27 | 0.002 | 0.75% | 0.260101 | 0.315 | 0.26 | 4,398 |
24 Abr 2024 | 0.268 | -0.0067 | -2.44% | 0.233999 | 0.268 | 0.233999 | 1,753 |
23 Abr 2024 | 0.2747 | 0.0052 | 1.93% | 0.2696 | 0.28 | 0.2248 | 19,626 |
22 Abr 2024 | 0.2695 | -0.053 | -16.43% | 0.27 | 0.30 | 0.25 | 17,185 |
19 Abr 2024 | 0.3225 | 0.0275 | 9.32% | 0.295 | 0.325 | 0.2501 | 26,359 |
18 Abr 2024 | 0.295 | 0.005 | 1.72% | 0.30 | 0.30 | 0.29 | 2,071 |
17 Abr 2024 | 0.29 | 0.02 | 7.41% | 0.25 | 0.3201 | 0.25 | 56,647 |
16 Abr 2024 | 0.27 | -0.0555 | -17.05% | 0.28 | 0.28 | 0.25 | 22,078 |
15 Abr 2024 | 0.3255 | 0.0055 | 1.72% | 0.3059 | 0.3255 | 0.2825 | 24,542 |
12 Abr 2024 | 0.32 | -0.03 | -8.57% | 0.35 | 0.35 | 0.3129 | 27,215 |
11 Abr 2024 | 0.35 | 0.01 | 2.94% | 0.3305 | 0.35 | 0.30 | 693 |
10 Abr 2024 | 0.34 | -0.01 | -2.86% | 0.325 | 0.34 | 0.28 | 20,172 |
09 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.40 | 0.40125 | 0.3025 | 35,480 |
08 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.403751 | 0.335 | 45,012 |
05 Abr 2024 | 0.35 | 0.0201 | 6.09% | 0.3799 | 0.3799 | 0.3125 | 270,020 |
04 Abr 2024 | 0.3299 | -0.0201 | -5.74% | 0.4499 | 0.4499 | 0.2895 | 31,627 |
03 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.435 | 0.435 | 0.35 | 122,295 |
02 Abr 2024 | 0.35 | 0.065 | 22.81% | 0.269999 | 0.4706 | 0.265001 | 196,409 |