Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BSCR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.19 | 0.04 | 0.21% | 19.17 | 19.19 | 19.1619 | 246,840 |
| 30 May 2024 | 19.15 | 0.03 | 0.16% | 19.13 | 19.15 | 19.13 | 232,688 |
| 29 May 2024 | 19.12 | -0.02 | -0.10% | 19.13 | 19.13 | 19.10 | 263,425 |
| 28 May 2024 | 19.14 | -0.01 | -0.05% | 19.17 | 19.17 | 19.13 | 253,283 |
| 24 May 2024 | 19.15 | 0.01 | 0.05% | 19.13 | 19.15 | 19.12 | 288,089 |
| 23 May 2024 | 19.14 | -0.03 | -0.16% | 19.17 | 19.17 | 19.12 | 415,463 |
| 22 May 2024 | 19.17 | -0.02 | -0.10% | 19.17 | 19.185 | 19.16 | 339,593 |
| 21 May 2024 | 19.19 | 0.00 | 0.00% | 19.19 | 19.20 | 19.18 | 687,927 |
| 20 May 2024 | 19.19 | -0.06 | -0.31% | 19.17 | 19.19 | 19.17 | 312,164 |
| 17 May 2024 | 19.25 | -0.01 | -0.05% | 19.26 | 19.27 | 19.24 | 331,962 |
| 16 May 2024 | 19.26 | -0.03 | -0.16% | 19.29 | 19.29 | 19.25 | 308,959 |
| 15 May 2024 | 19.29 | 0.06 | 0.31% | 19.28 | 19.29 | 19.26 | 236,586 |
| 14 May 2024 | 19.23 | 0.02 | 0.10% | 19.23 | 19.23 | 19.21 | 277,682 |
| 13 May 2024 | 19.21 | 0.01 | 0.05% | 19.23 | 19.23 | 19.20 | 281,673 |
| 10 May 2024 | 19.20 | -0.03 | -0.16% | 19.22 | 19.22 | 19.19 | 363,732 |
| 09 May 2024 | 19.23 | 0.01 | 0.05% | 19.23 | 19.23 | 19.21 | 322,235 |
| 08 May 2024 | 19.22 | -0.01 | -0.05% | 19.21 | 19.22 | 19.20 | 262,969 |
| 07 May 2024 | 19.23 | 0.00 | 0.03% | 19.23 | 19.25 | 19.21 | 702,740 |
| 06 May 2024 | 19.225 | 0.01 | 0.03% | 19.23 | 19.24 | 19.21 | 473,541 |
| 03 May 2024 | 19.22 | 0.06 | 0.31% | 19.23 | 19.23 | 19.195 | 264,818 |
| 02 May 2024 | 19.16 | 0.07 | 0.37% | 19.11 | 19.16 | 19.10 | 785,555 |
| 01 May 2024 | 19.09 | 0.03 | 0.16% | 19.06 | 19.115 | 19.05 | 929,475 |
| 30 Abr 2024 | 19.06 | -0.03 | -0.16% | 19.07 | 19.08 | 19.05 | 279,786 |
| 29 Abr 2024 | 19.09 | 0.02 | 0.10% | 19.09 | 19.09 | 19.07 | 375,031 |
| 26 Abr 2024 | 19.07 | 0.03 | 0.16% | 19.07 | 19.075 | 19.05 | 474,391 |
| 25 Abr 2024 | 19.04 | -0.03 | -0.16% | 19.03 | 19.05 | 19.01 | 444,687 |
| 24 Abr 2024 | 19.07 | -0.02 | -0.10% | 19.08 | 19.08 | 19.05 | 428,033 |
| 23 Abr 2024 | 19.09 | 0.03 | 0.16% | 19.06 | 19.11 | 19.04 | 384,523 |
| 22 Abr 2024 | 19.06 | -0.05 | -0.26% | 19.05 | 19.07 | 19.03 | 595,263 |
| 19 Abr 2024 | 19.11 | 0.01 | 0.05% | 19.09 | 19.11 | 19.09 | 658,579 |
| 18 Abr 2024 | 19.10 | -0.01 | -0.05% | 19.12 | 19.12 | 19.08 | 298,933 |
| 17 Abr 2024 | 19.11 | 0.03 | 0.16% | 19.11 | 19.135 | 19.09 | 496,234 |
| 16 Abr 2024 | 19.08 | -0.03 | -0.16% | 19.09 | 19.10 | 19.05 | 352,803 |
| 15 Abr 2024 | 19.11 | -0.04 | -0.23% | 19.12 | 19.12 | 19.08 | 962,905 |
| 12 Abr 2024 | 19.1546 | 0.04 | 0.21% | 19.15 | 19.16 | 19.13 | 311,056 |
| 11 Abr 2024 | 19.115 | 0.00 | 0.03% | 19.14 | 19.14 | 19.09 | 353,293 |
| 10 Abr 2024 | 19.11 | -0.13 | -0.68% | 19.15 | 19.15 | 19.09 | 416,832 |
| 09 Abr 2024 | 19.24 | 0.03 | 0.16% | 19.24 | 19.25 | 19.23 | 409,709 |
| 08 Abr 2024 | 19.21 | -0.02 | -0.10% | 19.23 | 19.23 | 19.2001 | 265,974 |
| 05 Abr 2024 | 19.23 | -0.03 | -0.16% | 19.24 | 19.26 | 19.23 | 371,477 |
| 04 Abr 2024 | 19.26 | 0.00 | 0.00% | 19.27 | 19.2789 | 19.25 | 348,989 |
| 03 Abr 2024 | 19.26 | 0.01 | 0.05% | 19.23 | 19.26 | 19.21 | 366,571 |
| 02 Abr 2024 | 19.25 | 0.01 | 0.05% | 19.23 | 19.25 | 19.21 | 1,759,192 |
| 01 Abr 2024 | 19.24 | -0.05 | -0.26% | 19.28 | 19.28 | 19.21 | 551,534 |
| 28 Mar 2024 | 19.29 | -0.02 | -0.10% | 19.29 | 19.30 | 19.27 | 484,937 |
| 27 Mar 2024 | 19.31 | 0.04 | 0.21% | 19.28 | 19.31 | 19.27 | 1,518,116 |
| 26 Mar 2024 | 19.27 | -0.01 | -0.05% | 19.27 | 19.28 | 19.25 | 433,704 |
| 25 Mar 2024 | 19.28 | -0.02 | -0.10% | 19.30 | 19.30 | 19.27 | 355,503 |
| 22 Mar 2024 | 19.30 | 0.03 | 0.16% | 19.29 | 19.31 | 19.28 | 358,695 |
| 21 Mar 2024 | 19.27 | 0.00 | 0.03% | 19.27 | 19.28 | 19.26 | 455,771 |
| 20 Mar 2024 | 19.265 | 0.04 | 0.18% | 19.22 | 19.27 | 19.21 | 525,208 |
| 19 Mar 2024 | 19.23 | 0.05 | 0.23% | 19.21 | 19.23 | 19.19 | 1,020,462 |
| 18 Mar 2024 | 19.185 | -0.06 | -0.29% | 19.19 | 19.19 | 19.17 | 282,677 |
| 15 Mar 2024 | 19.24 | 0.00 | 0.00% | 19.24 | 19.25 | 19.23 | 287,510 |
| 14 Mar 2024 | 19.24 | -0.06 | -0.31% | 19.27 | 19.27 | 19.24 | 448,906 |
| 13 Mar 2024 | 19.30 | -0.01 | -0.05% | 19.30 | 19.32 | 19.29 | 295,877 |
| 12 Mar 2024 | 19.31 | -0.02 | -0.10% | 19.32 | 19.33 | 19.30 | 243,671 |
| 11 Mar 2024 | 19.33 | -0.02 | -0.10% | 19.34 | 19.355 | 19.32 | 306,712 |
| 08 Mar 2024 | 19.35 | 0.03 | 0.16% | 19.35 | 19.37 | 19.34 | 343,165 |
| 07 Mar 2024 | 19.32 | 0.04 | 0.21% | 19.30 | 19.32 | 19.29 | 326,363 |
| 06 Mar 2024 | 19.28 | -0.01 | -0.03% | 19.30 | 19.3199 | 19.27 | 309,899 |
| 05 Mar 2024 | 19.285 | 0.03 | 0.16% | 19.28 | 19.29 | 19.26 | 366,923 |
| 04 Mar 2024 | 19.255 | -0.03 | -0.16% | 19.26 | 19.26 | 19.23 | 381,743 |
