Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSCS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.91 | 0.06 | 0.30% | 19.88 | 19.91 | 19.87 | 184,688 |
| 30 May 2024 | 19.85 | 0.05 | 0.25% | 19.83 | 19.85 | 19.8133 | 179,828 |
| 29 May 2024 | 19.80 | -0.03 | -0.15% | 19.82 | 19.82 | 19.78 | 357,627 |
| 28 May 2024 | 19.83 | -0.04 | -0.20% | 19.88 | 19.8917 | 19.83 | 326,126 |
| 24 May 2024 | 19.87 | 0.02 | 0.10% | 19.85 | 19.87 | 19.83 | 231,083 |
| 23 May 2024 | 19.85 | -0.04 | -0.20% | 19.90 | 19.90 | 19.83 | 218,185 |
| 22 May 2024 | 19.89 | -0.03 | -0.15% | 19.89 | 19.91 | 19.88 | 332,160 |
| 21 May 2024 | 19.92 | 0.02 | 0.10% | 19.90 | 19.93 | 19.90 | 734,836 |
| 20 May 2024 | 19.90 | -0.08 | -0.40% | 19.90 | 19.905 | 19.88 | 200,694 |
| 17 May 2024 | 19.98 | -0.02 | -0.10% | 20.00 | 20.00 | 19.97 | 242,382 |
| 16 May 2024 | 20.00 | -0.03 | -0.12% | 20.02 | 20.02 | 19.99 | 313,751 |
| 15 May 2024 | 20.025 | 0.08 | 0.43% | 20.02 | 20.03 | 19.99 | 258,692 |
| 14 May 2024 | 19.94 | 0.04 | 0.20% | 19.93 | 19.95 | 19.92 | 197,878 |
| 13 May 2024 | 19.90 | -0.01 | -0.05% | 19.93 | 19.935 | 19.90 | 240,741 |
| 10 May 2024 | 19.91 | -0.03 | -0.15% | 19.92 | 19.93 | 19.90 | 224,687 |
| 09 May 2024 | 19.94 | 0.00 | 0.00% | 19.93 | 19.949 | 19.915 | 319,877 |
| 08 May 2024 | 19.94 | 0.01 | 0.05% | 19.93 | 19.94 | 19.91 | 241,146 |
| 07 May 2024 | 19.93 | -0.01 | -0.05% | 19.95 | 19.975 | 19.93 | 358,038 |
| 06 May 2024 | 19.94 | 0.01 | 0.05% | 19.94 | 19.95 | 19.92 | 607,563 |
| 03 May 2024 | 19.93 | 0.08 | 0.40% | 19.94 | 19.94 | 19.89 | 273,978 |
| 02 May 2024 | 19.85 | 0.07 | 0.35% | 19.79 | 19.85 | 19.77 | 777,054 |
| 01 May 2024 | 19.78 | 0.06 | 0.30% | 19.75 | 19.81 | 19.72 | 1,278,532 |
| 30 Abr 2024 | 19.72 | -0.05 | -0.25% | 19.73 | 19.7486 | 19.71 | 303,221 |
| 29 Abr 2024 | 19.77 | 0.04 | 0.20% | 19.77 | 19.78 | 19.75 | 512,789 |
| 26 Abr 2024 | 19.73 | 0.04 | 0.20% | 19.73 | 19.74 | 19.715 | 394,884 |
| 25 Abr 2024 | 19.69 | -0.03 | -0.15% | 19.67 | 19.70 | 19.6488 | 280,803 |
| 24 Abr 2024 | 19.72 | -0.04 | -0.20% | 19.74 | 19.74 | 19.70 | 311,322 |
| 23 Abr 2024 | 19.76 | 0.03 | 0.15% | 19.73 | 19.775 | 19.70 | 341,072 |
| 22 Abr 2024 | 19.73 | -0.05 | -0.25% | 19.71 | 19.73 | 19.69 | 175,185 |
| 19 Abr 2024 | 19.78 | 0.03 | 0.15% | 19.78 | 19.7885 | 19.7516 | 188,052 |
| 18 Abr 2024 | 19.75 | -0.03 | -0.15% | 19.79 | 19.79 | 19.74 | 353,480 |
| 17 Abr 2024 | 19.78 | 0.04 | 0.20% | 19.76 | 19.80 | 19.76 | 293,041 |
| 16 Abr 2024 | 19.74 | -0.03 | -0.15% | 19.75 | 19.75 | 19.70 | 333,559 |
| 15 Abr 2024 | 19.77 | -0.10 | -0.50% | 19.82 | 19.82 | 19.755 | 470,881 |
| 12 Abr 2024 | 19.87 | 0.04 | 0.20% | 19.85 | 19.88 | 19.8401 | 338,820 |
| 11 Abr 2024 | 19.83 | 0.01 | 0.05% | 19.87 | 19.87 | 19.80 | 470,959 |
| 10 Abr 2024 | 19.82 | -0.17 | -0.85% | 19.88 | 19.885 | 19.81 | 322,114 |
| 09 Abr 2024 | 19.99 | 0.04 | 0.20% | 20.00 | 20.00 | 19.97 | 414,148 |
| 08 Abr 2024 | 19.95 | -0.04 | -0.20% | 19.96 | 19.96 | 19.94 | 282,693 |
| 05 Abr 2024 | 19.99 | -0.03 | -0.15% | 19.97 | 20.005 | 19.97 | 429,095 |
| 04 Abr 2024 | 20.02 | 0.01 | 0.05% | 20.00 | 20.03 | 19.99 | 455,033 |
| 03 Abr 2024 | 20.01 | 0.02 | 0.10% | 19.98 | 20.01 | 19.94 | 334,045 |
| 02 Abr 2024 | 19.99 | 0.00 | 0.00% | 19.98 | 19.99 | 19.95 | 797,255 |
| 01 Abr 2024 | 19.99 | -0.08 | -0.40% | 20.07 | 20.07 | 19.96 | 232,474 |
| 28 Mar 2024 | 20.07 | -0.02 | -0.10% | 20.07 | 20.08 | 20.045 | 518,425 |
| 27 Mar 2024 | 20.09 | 0.06 | 0.30% | 20.05 | 20.09 | 20.04 | 279,943 |
| 26 Mar 2024 | 20.03 | -0.01 | -0.05% | 20.04 | 20.04 | 20.01 | 342,037 |
| 25 Mar 2024 | 20.04 | -0.03 | -0.15% | 20.07 | 20.07 | 20.02 | 292,981 |
| 22 Mar 2024 | 20.07 | 0.05 | 0.25% | 20.08 | 20.08 | 20.05 | 459,267 |
| 21 Mar 2024 | 20.02 | 0.01 | 0.05% | 20.03 | 20.03 | 20.01 | 1,073,648 |
| 20 Mar 2024 | 20.01 | 0.04 | 0.20% | 19.98 | 20.01 | 19.96 | 383,155 |
| 19 Mar 2024 | 19.97 | 0.04 | 0.20% | 19.96 | 19.97 | 19.93 | 940,161 |
| 18 Mar 2024 | 19.93 | -0.08 | -0.40% | 19.98 | 19.98 | 19.91 | 259,384 |
| 15 Mar 2024 | 20.01 | -0.01 | -0.05% | 20.01 | 20.01 | 19.99 | 197,502 |
| 14 Mar 2024 | 20.02 | -0.08 | -0.37% | 20.06 | 20.06 | 20.00 | 404,059 |
| 13 Mar 2024 | 20.095 | -0.02 | -0.07% | 20.11 | 20.12 | 20.09 | 431,737 |
| 12 Mar 2024 | 20.11 | -0.03 | -0.15% | 20.15 | 20.15 | 20.10 | 711,527 |
| 11 Mar 2024 | 20.14 | -0.01 | -0.05% | 20.15 | 20.17 | 20.13 | 359,896 |
| 08 Mar 2024 | 20.15 | 0.03 | 0.15% | 20.17 | 20.18 | 20.14 | 231,885 |
| 07 Mar 2024 | 20.12 | 0.04 | 0.17% | 20.12 | 20.12 | 20.09 | 481,325 |
| 06 Mar 2024 | 20.085 | 0.02 | 0.07% | 20.10 | 20.12 | 20.0701 | 372,128 |
| 05 Mar 2024 | 20.07 | 0.05 | 0.25% | 20.07 | 20.085 | 20.05 | 404,829 |
