Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BSCU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 16.39 | -0.02 | -0.15% | 16.37 | 16.41 | 16.37 | 164,830 |
| 13 Jun 2024 | 16.4147 | 0.07 | 0.43% | 16.38 | 16.43 | 16.38 | 88,470 |
| 12 Jun 2024 | 16.345 | 0.08 | 0.49% | 16.36 | 16.425 | 16.34 | 229,196 |
| 11 Jun 2024 | 16.265 | 0.05 | 0.31% | 16.22 | 16.2787 | 16.22 | 152,099 |
| 10 Jun 2024 | 16.215 | -0.01 | -0.06% | 16.19 | 16.23 | 16.19 | 165,006 |
| 07 Jun 2024 | 16.225 | -0.13 | -0.76% | 16.25 | 16.25 | 16.2189 | 220,583 |
| 06 Jun 2024 | 16.35 | 0.01 | 0.06% | 16.34 | 16.36 | 16.3292 | 71,852 |
| 05 Jun 2024 | 16.34 | 0.04 | 0.25% | 16.34 | 16.35 | 16.29 | 280,117 |
| 04 Jun 2024 | 16.30 | 0.05 | 0.31% | 16.30 | 16.32 | 16.28 | 93,935 |
| 03 Jun 2024 | 16.25 | 0.08 | 0.49% | 16.18 | 16.26 | 16.18 | 204,703 |
| 31 May 2024 | 16.17 | 0.06 | 0.37% | 16.17 | 16.18 | 16.14 | 197,560 |
| 30 May 2024 | 16.11 | 0.06 | 0.37% | 16.11 | 16.12 | 16.0877 | 121,664 |
| 29 May 2024 | 16.05 | -0.05 | -0.31% | 16.09 | 16.09 | 16.035 | 117,341 |
| 28 May 2024 | 16.10 | -0.05 | -0.31% | 16.19 | 16.19 | 16.09 | 149,580 |
| 24 May 2024 | 16.15 | 0.02 | 0.12% | 16.16 | 16.16 | 16.12 | 226,924 |
| 23 May 2024 | 16.13 | -0.05 | -0.28% | 16.21 | 16.21 | 16.11 | 136,602 |
| 22 May 2024 | 16.1752 | -0.04 | -0.25% | 16.20 | 16.206 | 16.17 | 268,827 |
| 21 May 2024 | 16.215 | 0.02 | 0.15% | 16.23 | 16.23 | 16.20 | 166,772 |
| 20 May 2024 | 16.19 | -0.08 | -0.49% | 16.20 | 16.21 | 16.18 | 144,212 |
| 17 May 2024 | 16.27 | -0.02 | -0.12% | 16.29 | 16.29 | 16.26 | 257,401 |
| 16 May 2024 | 16.29 | -0.04 | -0.24% | 16.33 | 16.33 | 16.28 | 372,032 |
| 15 May 2024 | 16.33 | 0.11 | 0.68% | 16.31 | 16.33 | 16.2773 | 160,091 |
| 14 May 2024 | 16.22 | 0.03 | 0.19% | 16.23 | 16.23 | 16.20 | 132,814 |
| 13 May 2024 | 16.19 | 0.01 | 0.06% | 16.21 | 16.21 | 16.18 | 169,828 |
| 10 May 2024 | 16.18 | -0.04 | -0.25% | 16.21 | 16.21 | 16.16 | 302,562 |
| 09 May 2024 | 16.22 | 0.01 | 0.06% | 16.21 | 16.23 | 16.19 | 185,992 |
| 08 May 2024 | 16.21 | -0.02 | -0.09% | 16.22 | 16.22 | 16.19 | 207,657 |
| 07 May 2024 | 16.225 | 0.01 | 0.03% | 16.23 | 16.26 | 16.22 | 165,227 |
| 06 May 2024 | 16.22 | 0.00 | 0.00% | 16.24 | 16.24 | 16.2099 | 219,300 |
| 03 May 2024 | 16.22 | 0.10 | 0.62% | 16.23 | 16.24 | 16.17 | 183,405 |
| 02 May 2024 | 16.12 | 0.09 | 0.56% | 16.03 | 16.13 | 16.03 | 672,324 |
| 01 May 2024 | 16.03 | 0.07 | 0.44% | 16.02 | 16.075 | 15.98 | 250,972 |
| 30 Abr 2024 | 15.96 | -0.07 | -0.44% | 15.96 | 16.005 | 15.96 | 265,285 |
| 29 Abr 2024 | 16.03 | 0.05 | 0.31% | 16.03 | 16.04 | 16.00 | 478,883 |
| 26 Abr 2024 | 15.98 | 0.04 | 0.22% | 16.00 | 16.00 | 15.97 | 254,619 |
| 25 Abr 2024 | 15.945 | -0.05 | -0.28% | 15.92 | 15.95 | 15.89 | 433,039 |
| 24 Abr 2024 | 15.99 | -0.04 | -0.25% | 16.03 | 16.03 | 15.965 | 171,754 |
| 23 Abr 2024 | 16.03 | 0.04 | 0.22% | 15.98 | 16.06 | 15.97 | 271,830 |
| 22 Abr 2024 | 15.995 | -0.02 | -0.12% | 15.98 | 16.00 | 15.95 | 276,653 |
| 19 Abr 2024 | 16.015 | 0.01 | 0.06% | 16.04 | 16.04 | 16.01 | 180,528 |
| 18 Abr 2024 | 16.005 | -0.04 | -0.25% | 16.05 | 16.05 | 15.99 | 193,453 |
| 17 Abr 2024 | 16.045 | 0.06 | 0.38% | 16.05 | 16.07 | 16.0113 | 247,221 |
| 16 Abr 2024 | 15.985 | -0.04 | -0.22% | 16.00 | 16.00 | 15.95 | 147,530 |
| 15 Abr 2024 | 16.02 | -0.09 | -0.56% | 16.07 | 16.07 | 16.01 | 183,771 |
| 12 Abr 2024 | 16.11 | 0.02 | 0.12% | 16.12 | 16.1486 | 16.11 | 210,100 |
| 11 Abr 2024 | 16.09 | 0.00 | 0.03% | 16.08 | 16.11 | 16.06 | 188,194 |
| 10 Abr 2024 | 16.085 | -0.19 | -1.17% | 16.17 | 16.17 | 16.0711 | 350,733 |
| 09 Abr 2024 | 16.275 | 0.04 | 0.27% | 16.30 | 16.30 | 16.2679 | 150,976 |
| 08 Abr 2024 | 16.2316 | -0.04 | -0.24% | 16.20 | 16.25 | 16.20 | 130,958 |
| 05 Abr 2024 | 16.27 | -0.04 | -0.25% | 16.28 | 16.30 | 16.26 | 148,916 |
| 04 Abr 2024 | 16.31 | 0.01 | 0.06% | 16.34 | 16.34 | 16.28 | 207,896 |
| 03 Abr 2024 | 16.30 | 0.02 | 0.12% | 16.26 | 16.3099 | 16.22 | 105,613 |
| 02 Abr 2024 | 16.28 | -0.01 | -0.06% | 16.21 | 16.28 | 16.21 | 346,577 |
| 01 Abr 2024 | 16.29 | -0.10 | -0.61% | 16.38 | 16.38 | 16.26 | 182,329 |
| 28 Mar 2024 | 16.39 | -0.02 | -0.12% | 16.39 | 16.4097 | 16.37 | 196,042 |
| 27 Mar 2024 | 16.41 | 0.06 | 0.37% | 16.36 | 16.41 | 16.35 | 171,228 |
| 26 Mar 2024 | 16.35 | 0.00 | 0.00% | 16.36 | 16.36 | 16.32 | 199,624 |
| 25 Mar 2024 | 16.35 | -0.04 | -0.24% | 16.39 | 16.39 | 16.34 | 193,968 |
| 22 Mar 2024 | 16.39 | 0.05 | 0.31% | 16.41 | 16.41 | 16.37 | 208,016 |
| 21 Mar 2024 | 16.34 | 0.00 | 0.03% | 16.37 | 16.40 | 16.325 | 230,593 |
| 20 Mar 2024 | 16.335 | 0.05 | 0.31% | 16.29 | 16.3357 | 16.26 | 143,532 |
| 19 Mar 2024 | 16.285 | 0.06 | 0.37% | 16.27 | 16.295 | 16.2441 | 168,661 |
| 18 Mar 2024 | 16.225 | -0.08 | -0.46% | 16.25 | 16.2525 | 16.21 | 109,997 |
