Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BLUE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.06 | -0.06 | -5.36% | 1.13 | 1.16 | 1.02 | 6,858,536 |
| 09 May 2024 | 1.12 | 0.15 | 14.92% | 1.02 | 1.23 | 1.01 | 11,504,673 |
| 08 May 2024 | 0.9746 | -0.0354 | -3.50% | 1.01 | 1.03 | 0.946 | 7,665,750 |
| 07 May 2024 | 1.01 | 0.01 | 1.00% | 1.03 | 1.06 | 0.9801 | 3,507,940 |
| 06 May 2024 | 1.00 | 0.1002 | 11.14% | 0.9286 | 1.04 | 0.851 | 20,023,139 |
| 03 May 2024 | 0.8998 | -0.0035 | -0.39% | 0.92 | 0.9447 | 0.8902 | 7,098,848 |
| 02 May 2024 | 0.9033 | -0.006 | -0.66% | 0.93 | 0.9409 | 0.88 | 6,850,426 |
| 01 May 2024 | 0.9093 | 0.0222 | 2.50% | 0.8946 | 0.948 | 0.87 | 8,633,195 |
| 30 Abr 2024 | 0.8871 | -0.0363 | -3.93% | 0.9234 | 0.9383 | 0.8618 | 11,711,739 |
| 29 Abr 2024 | 0.9234 | 0.0006 | 0.07% | 0.93 | 0.9779 | 0.908 | 5,645,790 |
| 26 Abr 2024 | 0.9228 | 0.0103 | 1.13% | 0.9102 | 0.9458 | 0.893 | 5,160,063 |
| 25 Abr 2024 | 0.9125 | -0.0104 | -1.13% | 0.92 | 0.93 | 0.8812 | 5,710,185 |
| 24 Abr 2024 | 0.9229 | -0.0477 | -4.91% | 0.99 | 1.02 | 0.9125 | 8,159,743 |
| 23 Abr 2024 | 0.9706 | 0.017 | 1.78% | 0.9563 | 1.05 | 0.9538 | 4,788,348 |
| 22 Abr 2024 | 0.9536 | -0.0664 | -6.51% | 1.01 | 1.03 | 0.935 | 4,576,982 |
| 19 Abr 2024 | 1.02 | 0.07 | 7.03% | 0.95 | 1.03 | 0.94 | 8,173,524 |
| 18 Abr 2024 | 0.953 | -0.0103 | -1.07% | 0.965 | 1.01 | 0.92 | 6,531,574 |
| 17 Abr 2024 | 0.9633 | -0.027 | -2.73% | 0.96 | 1.03 | 0.951 | 8,693,502 |
| 16 Abr 2024 | 0.9903 | -0.0397 | -3.85% | 1.04 | 1.07 | 0.98 | 5,886,005 |
| 15 Abr 2024 | 1.03 | -0.07 | -6.36% | 1.11 | 1.12 | 1.01 | 7,809,101 |
| 12 Abr 2024 | 1.10 | -0.06 | -5.17% | 1.15 | 1.185 | 1.07 | 6,446,480 |
| 11 Abr 2024 | 1.16 | -0.03 | -2.52% | 1.21 | 1.23 | 1.14 | 3,526,864 |
| 10 Abr 2024 | 1.19 | -0.07 | -5.56% | 1.21 | 1.21 | 1.16 | 3,695,477 |
| 09 Abr 2024 | 1.26 | 0.10 | 8.62% | 1.17 | 1.26 | 1.15 | 3,791,999 |
| 08 Abr 2024 | 1.16 | -0.06 | -4.92% | 1.23 | 1.24 | 1.15 | 4,086,749 |
| 05 Abr 2024 | 1.22 | -0.01 | -0.81% | 1.22 | 1.27 | 1.19 | 2,560,431 |
| 04 Abr 2024 | 1.23 | 0.05 | 4.24% | 1.19 | 1.265 | 1.18 | 4,128,775 |
| 03 Abr 2024 | 1.18 | -0.03 | -2.48% | 1.18 | 1.22 | 1.16 | 3,342,136 |
| 02 Abr 2024 | 1.21 | -0.03 | -2.42% | 1.22 | 1.25 | 1.16 | 4,457,510 |
| 01 Abr 2024 | 1.24 | -0.04 | -3.13% | 1.29 | 1.30 | 1.22 | 3,076,752 |
| 28 Mar 2024 | 1.28 | -0.09 | -6.23% | 1.34 | 1.42 | 1.25 | 7,253,150 |
| 27 Mar 2024 | 1.365 | 0.17 | 13.75% | 1.19 | 1.39 | 1.15 | 6,872,586 |
| 26 Mar 2024 | 1.20 | -0.16 | -11.76% | 1.185 | 1.21 | 1.07 | 18,158,305 |
| 25 Mar 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.42 | 1.34 | 4,483,196 |
| 22 Mar 2024 | 1.37 | -0.09 | -6.16% | 1.45 | 1.45 | 1.33 | 5,579,314 |
| 21 Mar 2024 | 1.46 | 0.06 | 4.29% | 1.41 | 1.49 | 1.38 | 5,913,550 |
| 20 Mar 2024 | 1.40 | 0.00 | 0.00% | 1.40 | 1.43 | 1.36 | 3,873,243 |
| 19 Mar 2024 | 1.40 | -0.04 | -2.78% | 1.44 | 1.45 | 1.36 | 5,995,122 |
| 18 Mar 2024 | 1.44 | 0.02 | 1.41% | 1.45 | 1.545 | 1.37 | 7,956,223 |
| 15 Mar 2024 | 1.42 | 0.09 | 6.77% | 1.34 | 1.46 | 1.3199 | 29,294,781 |
| 14 Mar 2024 | 1.33 | -0.06 | -4.32% | 1.39 | 1.39 | 1.30 | 4,686,899 |
| 13 Mar 2024 | 1.39 | 0.04 | 3.35% | 1.33 | 1.46 | 1.33 | 6,038,528 |
| 12 Mar 2024 | 1.345 | -0.05 | -3.24% | 1.48 | 1.48 | 1.32 | 7,412,624 |
| 11 Mar 2024 | 1.39 | -0.11 | -7.33% | 1.61 | 1.6599 | 1.37 | 12,645,180 |
| 08 Mar 2024 | 1.50 | 0.05 | 3.45% | 1.45 | 1.65 | 1.45 | 9,429,511 |
| 07 Mar 2024 | 1.45 | 0.00 | 0.00% | 1.47 | 1.505 | 1.40 | 6,387,411 |
| 06 Mar 2024 | 1.45 | 0.06 | 4.32% | 1.43 | 1.54 | 1.3522 | 11,710,987 |
| 05 Mar 2024 | 1.39 | -0.14 | -9.15% | 1.43 | 1.505 | 1.38 | 8,311,541 |
| 04 Mar 2024 | 1.53 | -0.04 | -2.24% | 1.63 | 1.63 | 1.44 | 10,882,840 |
| 01 Mar 2024 | 1.565 | 0.18 | 12.59% | 1.40 | 1.67 | 1.40 | 11,632,859 |
| 29 Feb 2024 | 1.39 | -0.29 | -17.26% | 1.68 | 1.74 | 1.35 | 19,362,520 |
| 28 Feb 2024 | 1.68 | -0.07 | -4.00% | 1.80 | 1.87 | 1.63 | 14,642,393 |
| 27 Feb 2024 | 1.75 | 0.29 | 19.86% | 1.515 | 1.92 | 1.47 | 29,758,992 |
| 26 Feb 2024 | 1.46 | 0.21 | 16.80% | 1.29 | 1.52 | 1.28 | 18,318,168 |
| 23 Feb 2024 | 1.25 | 0.07 | 5.93% | 1.22 | 1.32 | 1.1713 | 11,439,579 |
| 22 Feb 2024 | 1.18 | 0.09 | 8.26% | 1.06 | 1.20 | 1.055 | 6,606,886 |
| 21 Feb 2024 | 1.09 | -0.01 | -0.91% | 1.08 | 1.14 | 1.05 | 4,413,761 |
| 20 Feb 2024 | 1.10 | 0.08 | 7.84% | 1.04 | 1.13 | 1.02 | 7,212,786 |
| 16 Feb 2024 | 1.02 | -0.06 | -5.56% | 1.07 | 1.08 | 1.00 | 7,079,307 |
| 15 Feb 2024 | 1.08 | 0.06 | 5.37% | 1.04 | 1.13 | 1.02 | 7,492,246 |
| 14 Feb 2024 | 1.025 | 0.04 | 4.32% | 1.01 | 1.04 | 1.01 | 2,994,767 |
| 13 Feb 2024 | 0.9826 | -0.1074 | -9.85% | 1.05 | 1.06 | 0.98 | 8,484,516 |
| 12 Feb 2024 | 1.09 | 0.06 | 5.83% | 1.04 | 1.10 | 1.03 | 6,126,361 |
