Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BNTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.65 | 0.10 | 1.32% | 7.61 | 8.255 | 7.60 | 41,354 |
| 30 May 2024 | 7.55 | 0.00 | 0.00% | 7.70 | 7.9399 | 7.50 | 58,082 |
| 29 May 2024 | 7.55 | -1.00 | -11.70% | 8.40 | 8.60 | 7.55 | 103,195 |
| 28 May 2024 | 8.55 | -0.47 | -5.21% | 9.08 | 9.64 | 8.51 | 79,136 |
| 24 May 2024 | 9.02 | -0.39 | -4.14% | 9.52 | 9.56 | 9.02 | 11,192 |
| 23 May 2024 | 9.41 | -0.08 | -0.84% | 9.39 | 9.70 | 9.00 | 10,211 |
| 22 May 2024 | 9.49 | -0.11 | -1.15% | 10.04 | 10.04 | 9.321 | 25,370 |
| 21 May 2024 | 9.60 | -0.87 | -8.31% | 10.49 | 10.49 | 9.46 | 17,698 |
| 20 May 2024 | 10.47 | 0.98 | 10.33% | 9.76 | 10.70 | 9.47 | 58,374 |
| 17 May 2024 | 9.49 | 0.02 | 0.21% | 9.41 | 9.60 | 9.1601 | 24,531 |
| 16 May 2024 | 9.47 | 0.62 | 7.01% | 8.65 | 9.6732 | 8.65 | 45,930 |
| 15 May 2024 | 8.85 | 0.42 | 4.98% | 8.59 | 9.12 | 8.42 | 18,417 |
| 14 May 2024 | 8.43 | 0.31 | 3.82% | 8.22 | 8.43 | 7.71 | 17,260 |
| 13 May 2024 | 8.12 | -1.13 | -12.22% | 8.51 | 9.03 | 7.4628 | 87,780 |
| 10 May 2024 | 9.25 | 0.07 | 0.76% | 9.43 | 9.43 | 8.65 | 33,753 |
| 09 May 2024 | 9.18 | 0.54 | 6.25% | 8.67 | 9.4639 | 8.6063 | 43,149 |
| 08 May 2024 | 8.64 | 0.49 | 6.01% | 8.03 | 8.7615 | 8.03 | 15,612 |
| 07 May 2024 | 8.15 | -0.17 | -2.04% | 8.21 | 8.28 | 8.01 | 11,355 |
| 06 May 2024 | 8.32 | -0.63 | -7.04% | 9.10 | 9.8187 | 7.89 | 36,885 |
| 03 May 2024 | 8.95 | 0.08 | 0.92% | 9.12 | 10.29 | 8.5453 | 78,427 |
| 02 May 2024 | 8.8686 | 0.97 | 12.26% | 8.24 | 9.46 | 8.1547 | 61,216 |
| 01 May 2024 | 7.90 | -0.55 | -6.51% | 8.64 | 8.82 | 7.55 | 38,143 |
| 30 Abr 2024 | 8.45 | 1.02 | 13.73% | 7.56 | 8.50 | 7.5201 | 84,921 |
| 29 Abr 2024 | 7.43 | 0.53 | 7.68% | 6.90 | 7.55 | 6.90 | 26,950 |
| 26 Abr 2024 | 6.90 | -0.04 | -0.58% | 6.88 | 7.00 | 6.71 | 19,769 |
| 25 Abr 2024 | 6.94 | 0.22 | 3.27% | 6.61 | 7.00 | 6.47 | 28,704 |
| 24 Abr 2024 | 6.72 | -0.14 | -2.04% | 6.96 | 7.13 | 6.48 | 66,361 |
| 23 Abr 2024 | 6.86 | 0.14 | 2.08% | 6.57 | 7.04 | 6.57 | 26,465 |
| 22 Abr 2024 | 6.72 | -0.27 | -3.86% | 7.14 | 7.35 | 6.49 | 129,449 |
| 19 Abr 2024 | 6.99 | 0.17 | 2.49% | 6.84 | 7.09 | 6.426 | 255,274 |
| 18 Abr 2024 | 6.82 | 2.02 | 42.08% | 5.26 | 7.42 | 5.08 | 3,509,599 |
| 17 Abr 2024 | 4.80 | 0.02 | 0.42% | 4.80 | 4.9998 | 4.80 | 5,729 |
| 16 Abr 2024 | 4.78 | -0.13 | -2.65% | 4.88 | 4.88 | 4.75 | 26,960 |
| 15 Abr 2024 | 4.91 | -0.59 | -10.73% | 5.43 | 5.51 | 4.776 | 30,183 |
| 12 Abr 2024 | 5.50 | -0.73 | -11.72% | 6.00 | 6.25 | 5.31 | 38,007 |
| 11 Abr 2024 | 6.23 | 0.24 | 4.01% | 5.90 | 6.355 | 5.8118 | 41,931 |
| 10 Abr 2024 | 5.99 | 0.09 | 1.50% | 5.76 | 5.9999 | 5.76 | 15,533 |
| 09 Abr 2024 | 5.9014 | 0.24 | 4.27% | 5.65 | 6.0745 | 5.51 | 30,801 |
| 08 Abr 2024 | 5.66 | 0.09 | 1.62% | 5.61 | 5.66 | 5.4001 | 5,834 |
| 05 Abr 2024 | 5.57 | -0.03 | -0.54% | 5.67 | 5.67 | 5.48 | 3,986 |
| 04 Abr 2024 | 5.60 | 0.06 | 1.08% | 5.66 | 5.69 | 5.4105 | 17,197 |
| 03 Abr 2024 | 5.54 | 0.24 | 4.53% | 5.20 | 5.84 | 5.195 | 69,110 |
| 02 Abr 2024 | 5.30 | 0.20 | 3.92% | 5.16 | 5.50 | 5.16 | 8,922 |
| 01 Abr 2024 | 5.10 | -0.15 | -2.86% | 5.13 | 5.5322 | 5.05 | 9,769 |
| 28 Mar 2024 | 5.25 | 0.12 | 2.34% | 5.21 | 5.27 | 5.05 | 21,015 |
| 27 Mar 2024 | 5.13 | 0.17 | 3.43% | 4.90 | 5.27 | 4.90 | 3,987 |
| 26 Mar 2024 | 4.96 | 0.00 | 0.00% | 4.98 | 5.15 | 4.86 | 7,617 |
| 25 Mar 2024 | 4.96 | 0.01 | 0.20% | 4.92 | 5.1979 | 4.8884 | 10,754 |
| 22 Mar 2024 | 4.95 | -0.14 | -2.75% | 5.15 | 5.36 | 4.85 | 8,736 |
| 21 Mar 2024 | 5.09 | -0.26 | -4.86% | 5.48 | 5.61 | 5.09 | 23,910 |
| 20 Mar 2024 | 5.35 | 0.28 | 5.52% | 5.18 | 5.44 | 5.10 | 27,207 |
| 19 Mar 2024 | 5.07 | -0.07 | -1.36% | 5.17 | 5.18 | 5.07 | 1,412 |
| 18 Mar 2024 | 5.14 | 0.04 | 0.78% | 5.09 | 5.1774 | 5.0781 | 2,274 |
| 15 Mar 2024 | 5.10 | -0.07 | -1.35% | 5.18 | 5.19 | 5.01 | 6,384 |
| 14 Mar 2024 | 5.17 | -0.02 | -0.39% | 5.29 | 5.4291 | 5.15 | 13,864 |
| 13 Mar 2024 | 5.19 | 0.21 | 4.11% | 5.09 | 5.22 | 5.00 | 11,371 |
| 12 Mar 2024 | 4.985 | 0.03 | 0.50% | 5.01 | 5.0225 | 4.95 | 2,082 |
| 11 Mar 2024 | 4.96 | 0.07 | 1.43% | 4.96 | 5.1433 | 4.89 | 2,869 |
| 08 Mar 2024 | 4.8899 | -0.04 | -0.81% | 4.98 | 4.98 | 4.7603 | 12,253 |
| 07 Mar 2024 | 4.93 | -0.28 | -5.37% | 5.15 | 5.2101 | 4.90 | 15,313 |
| 06 Mar 2024 | 5.21 | -0.12 | -2.25% | 5.40 | 5.40 | 5.0056 | 9,503 |
| 05 Mar 2024 | 5.33 | 0.59 | 12.45% | 4.40 | 5.54 | 4.26 | 43,881 |
| 04 Mar 2024 | 4.74 | -0.88 | -15.66% | 5.80 | 5.95 | 4.57 | 62,105 |
