Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BOLT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.775 | -0.015 | -1.90% | 0.7919 | 0.799292 | 0.76 | 429,671 |
| 20 May 2024 | 0.79 | -0.0029 | -0.37% | 0.81 | 0.81 | 0.7805 | 471,461 |
| 17 May 2024 | 0.7929 | -0.0322 | -3.90% | 0.845 | 0.845 | 0.7853 | 597,818 |
| 16 May 2024 | 0.8251 | -0.0049 | -0.59% | 0.86 | 0.8879 | 0.825 | 583,366 |
| 15 May 2024 | 0.83 | -0.49 | -37.12% | 1.02 | 1.04 | 0.8288 | 3,827,870 |
| 14 May 2024 | 1.32 | -0.01 | -0.75% | 1.31 | 1.32 | 1.25 | 299,205 |
| 13 May 2024 | 1.33 | 0.07 | 5.56% | 1.27 | 1.335 | 1.19 | 206,694 |
| 10 May 2024 | 1.26 | 0.14 | 12.50% | 1.11 | 1.27 | 1.10 | 269,527 |
| 09 May 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.14 | 1.09 | 81,438 |
| 08 May 2024 | 1.11 | 0.03 | 2.78% | 1.09 | 1.11 | 1.09 | 77,399 |
| 07 May 2024 | 1.08 | -0.02 | -1.82% | 1.11 | 1.11 | 1.08 | 23,287 |
| 06 May 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.11 | 1.08 | 39,677 |
| 03 May 2024 | 1.10 | 0.00 | 0.00% | 1.12 | 1.12 | 1.04 | 38,139 |
| 02 May 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.12 | 1.03 | 149,801 |
| 01 May 2024 | 1.12 | 0.02 | 1.36% | 1.12 | 1.13 | 1.08 | 91,915 |
| 30 Abr 2024 | 1.105 | -0.02 | -1.34% | 1.10 | 1.13 | 1.10 | 43,166 |
| 29 Abr 2024 | 1.12 | 0.01 | 0.90% | 1.14 | 1.14 | 1.09 | 25,497 |
| 26 Abr 2024 | 1.11 | -0.05 | -4.31% | 1.16 | 1.20 | 1.10 | 122,306 |
| 25 Abr 2024 | 1.16 | -0.04 | -3.35% | 1.20 | 1.21 | 1.15 | 13,256 |
| 24 Abr 2024 | 1.2002 | 0.09 | 8.13% | 1.10 | 1.21 | 1.09 | 154,904 |
| 23 Abr 2024 | 1.11 | 0.00 | 0.00% | 1.09 | 1.12 | 1.09 | 50,503 |
| 22 Abr 2024 | 1.11 | 0.00 | 0.00% | 1.12 | 1.13 | 1.09 | 38,926 |
| 19 Abr 2024 | 1.11 | -0.03 | -2.63% | 1.15 | 1.16 | 1.11 | 55,034 |
| 18 Abr 2024 | 1.14 | 0.03 | 2.70% | 1.14 | 1.16 | 1.11 | 89,437 |
| 17 Abr 2024 | 1.11 | -0.04 | -3.48% | 1.14 | 1.15 | 1.11 | 74,481 |
| 16 Abr 2024 | 1.15 | 0.02 | 1.77% | 1.15 | 1.15 | 1.08 | 101,723 |
| 15 Abr 2024 | 1.13 | -0.07 | -5.83% | 1.19 | 1.20 | 1.12 | 174,826 |
| 12 Abr 2024 | 1.20 | -0.07 | -5.51% | 1.25 | 1.28 | 1.17 | 338,930 |
| 11 Abr 2024 | 1.27 | 0.02 | 1.60% | 1.24 | 1.2799 | 1.24 | 52,957 |
| 10 Abr 2024 | 1.25 | -0.04 | -2.72% | 1.28 | 1.288 | 1.24 | 71,364 |
| 09 Abr 2024 | 1.285 | -0.09 | -6.20% | 1.36 | 1.37 | 1.22 | 152,547 |
| 08 Abr 2024 | 1.37 | 0.04 | 3.01% | 1.35 | 1.3999 | 1.32 | 54,158 |
| 05 Abr 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.385 | 1.32 | 28,752 |
| 04 Abr 2024 | 1.33 | -0.02 | -1.48% | 1.35 | 1.36 | 1.32 | 42,197 |
| 03 Abr 2024 | 1.35 | -0.05 | -3.57% | 1.37 | 1.48 | 1.30 | 203,318 |
| 02 Abr 2024 | 1.40 | -0.10 | -6.67% | 1.44 | 1.4799 | 1.36 | 237,134 |
| 01 Abr 2024 | 1.50 | 0.10 | 7.14% | 1.41 | 1.56 | 1.36 | 331,789 |
| 28 Mar 2024 | 1.40 | 0.18 | 14.75% | 1.22 | 1.465 | 1.22 | 558,032 |
| 27 Mar 2024 | 1.22 | 0.03 | 2.52% | 1.20 | 1.22 | 1.1803 | 46,860 |
| 26 Mar 2024 | 1.19 | 0.01 | 0.85% | 1.21 | 1.22 | 1.17 | 97,801 |
| 25 Mar 2024 | 1.18 | -0.02 | -1.67% | 1.20 | 1.21 | 1.18 | 104,929 |
| 22 Mar 2024 | 1.20 | 0.04 | 3.45% | 1.16 | 1.20 | 1.14 | 86,005 |
| 21 Mar 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.19 | 1.1434 | 26,320 |
| 20 Mar 2024 | 1.16 | 0.01 | 0.87% | 1.17 | 1.18 | 1.1499 | 22,853 |
| 19 Mar 2024 | 1.15 | 0.01 | 0.88% | 1.16 | 1.19 | 1.15 | 47,072 |
| 18 Mar 2024 | 1.14 | 0.03 | 2.70% | 1.12 | 1.17 | 1.1001 | 100,362 |
| 15 Mar 2024 | 1.11 | 0.01 | 0.91% | 1.10 | 1.15 | 1.08 | 134,669 |
| 14 Mar 2024 | 1.10 | -0.06 | -5.17% | 1.16 | 1.21 | 1.10 | 185,071 |
| 13 Mar 2024 | 1.16 | -0.10 | -7.94% | 1.26 | 1.29 | 1.15 | 314,838 |
| 12 Mar 2024 | 1.26 | -0.01 | -0.79% | 1.30 | 1.31 | 1.25 | 177,869 |
| 11 Mar 2024 | 1.27 | -0.06 | -4.51% | 1.31 | 1.335 | 1.2601 | 135,152 |
| 08 Mar 2024 | 1.33 | 0.10 | 8.13% | 1.25 | 1.39 | 1.25 | 378,086 |
| 07 Mar 2024 | 1.23 | -0.02 | -1.60% | 1.25 | 1.2862 | 1.2218 | 69,562 |
| 06 Mar 2024 | 1.25 | 0.02 | 1.63% | 1.24 | 1.27 | 1.18 | 216,153 |
| 05 Mar 2024 | 1.23 | -0.04 | -3.15% | 1.32 | 1.32 | 1.21 | 149,888 |
| 04 Mar 2024 | 1.27 | 0.06 | 4.96% | 1.27 | 1.29 | 1.21 | 276,688 |
| 01 Mar 2024 | 1.21 | 0.07 | 6.14% | 1.14 | 1.24 | 1.14 | 246,032 |
| 29 Feb 2024 | 1.14 | -0.05 | -4.20% | 1.19 | 1.19 | 1.12 | 166,039 |
| 28 Feb 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.20 | 1.18 | 80,708 |
| 27 Feb 2024 | 1.20 | -0.02 | -1.64% | 1.21 | 1.22 | 1.15 | 262,049 |
| 26 Feb 2024 | 1.22 | 0.00 | 0.00% | 1.20 | 1.25 | 1.20 | 78,166 |
| 23 Feb 2024 | 1.22 | 0.01 | 0.83% | 1.18 | 1.25 | 1.18 | 125,844 |
| 22 Feb 2024 | 1.21 | 0.08 | 6.61% | 1.13 | 1.21 | 1.13 | 84,955 |
