Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTBD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 1.46 | -0.15 | -9.32% | 1.61 | 1.6699 | 1.40 | 4,269 |
| 17 Jun 2024 | 1.61 | 0.11 | 7.33% | 1.50 | 1.61 | 1.50 | 7,507 |
| 14 Jun 2024 | 1.50 | 0.02 | 1.35% | 1.48 | 1.58 | 1.46 | 10,722 |
| 13 Jun 2024 | 1.48 | -0.07 | -4.80% | 1.59 | 1.5999 | 1.451 | 1,580 |
| 12 Jun 2024 | 1.5546 | 0.08 | 5.76% | 1.47 | 1.5546 | 1.4666 | 2,251 |
| 11 Jun 2024 | 1.47 | -0.05 | -2.97% | 1.59 | 1.59 | 1.3432 | 854 |
| 10 Jun 2024 | 1.515 | 0.07 | 5.21% | 1.45 | 1.515 | 1.43 | 45,744 |
| 07 Jun 2024 | 1.44 | 0.14 | 10.76% | 1.47 | 1.59 | 1.31 | 3,406 |
| 06 Jun 2024 | 1.3001 | 0.04 | 3.18% | 1.28 | 1.49 | 1.28 | 5,982 |
| 05 Jun 2024 | 1.26 | 0.00 | 0.00% | 1.26 | 1.26 | 1.26 | 125 |
| 04 Jun 2024 | 1.26 | -0.02 | -1.57% | 1.29 | 1.29 | 1.26 | 6,883 |
| 03 Jun 2024 | 1.2801 | -0.04 | -3.02% | 1.25 | 1.38 | 1.25 | 1,315 |
| 31 May 2024 | 1.32 | 0.06 | 4.76% | 1.27 | 1.56 | 1.27 | 13,039 |
| 30 May 2024 | 1.26 | 0.01 | 0.64% | 1.34 | 1.34 | 1.26 | 401 |
| 29 May 2024 | 1.252 | -0.07 | -5.16% | 1.31 | 1.33 | 1.25 | 9,768 |
| 28 May 2024 | 1.3201 | 0.00 | 0.00% | 1.3201 | 1.3201 | 1.3201 | 85 |
| 24 May 2024 | 1.3201 | 0.00 | 0.01% | 1.44 | 1.44 | 1.3201 | 3,475 |
| 23 May 2024 | 1.32 | -0.08 | -5.47% | 1.47 | 1.47 | 1.32 | 2,209 |
| 22 May 2024 | 1.3964 | -0.01 | -0.96% | 1.36 | 1.61 | 1.36 | 9,088 |
| 21 May 2024 | 1.41 | 0.05 | 3.68% | 1.31 | 1.41 | 1.31 | 2,665 |
| 20 May 2024 | 1.3599 | 0.04 | 3.02% | 1.32 | 1.36 | 1.32 | 4,177 |
| 17 May 2024 | 1.32 | -0.06 | -4.35% | 1.38 | 1.38 | 1.32 | 1,329 |
| 16 May 2024 | 1.38 | 0.00 | 0.00% | 1.37 | 1.38 | 1.37 | 327 |
| 15 May 2024 | 1.38 | 0.05 | 3.76% | 1.26 | 1.41 | 1.26 | 4,279 |
| 14 May 2024 | 1.33 | 0.03 | 2.30% | 1.31 | 1.4088 | 1.30 | 5,474 |
| 13 May 2024 | 1.3001 | -0.04 | -2.97% | 1.35 | 1.38 | 1.3001 | 5,872 |
| 10 May 2024 | 1.3399 | -0.15 | -10.06% | 1.60 | 1.60 | 1.31 | 14,315 |
| 09 May 2024 | 1.4898 | 0.00 | -0.01% | 1.50 | 1.55 | 1.31 | 8,973 |
| 08 May 2024 | 1.49 | 0.05 | 3.47% | 1.49 | 1.57 | 1.49 | 2,263 |
| 07 May 2024 | 1.44 | -0.15 | -9.43% | 1.25 | 1.56 | 1.25 | 6,441 |
| 06 May 2024 | 1.59 | 0.04 | 2.58% | 1.55 | 1.59 | 1.46 | 5,407 |
| 03 May 2024 | 1.55 | 0.04 | 2.65% | 1.55 | 1.55 | 1.54 | 7,336 |
| 02 May 2024 | 1.51 | -0.04 | -2.58% | 1.49 | 1.55 | 1.49 | 3,144 |
| 01 May 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.55 | 1.55 | 140 |
| 30 Abr 2024 | 1.55 | -0.01 | -0.82% | 1.55 | 1.56 | 1.54 | 2,206 |
| 29 Abr 2024 | 1.5628 | -0.04 | -2.32% | 1.59 | 1.59 | 1.41 | 8,760 |
| 26 Abr 2024 | 1.5999 | -0.03 | -1.85% | 1.61 | 1.61 | 1.54 | 944 |
| 25 Abr 2024 | 1.63 | 0.00 | 0.00% | 1.50 | 1.63 | 1.50 | 158 |
| 24 Abr 2024 | 1.63 | 0.02 | 1.24% | 1.63 | 1.63 | 1.63 | 138 |
| 23 Abr 2024 | 1.61 | -0.01 | -0.61% | 1.61 | 1.61 | 1.58 | 243 |
| 22 Abr 2024 | 1.6199 | 0.07 | 4.51% | 1.55 | 1.6199 | 1.45 | 16,058 |
| 19 Abr 2024 | 1.55 | -0.15 | -8.88% | 1.65 | 1.65 | 1.54 | 1,009 |
| 18 Abr 2024 | 1.701 | 0.00 | 0.06% | 1.81 | 1.81 | 1.70 | 3,277 |
| 17 Abr 2024 | 1.70 | -0.07 | -3.68% | 1.76 | 1.76 | 1.70 | 740 |
| 16 Abr 2024 | 1.765 | 0.00 | 0.28% | 1.81 | 1.81 | 1.765 | 419 |
| 15 Abr 2024 | 1.76 | -0.02 | -0.85% | 1.81 | 1.81 | 1.71 | 616 |
| 12 Abr 2024 | 1.775 | 0.11 | 6.29% | 1.69 | 1.82 | 1.69 | 3,366 |
| 11 Abr 2024 | 1.67 | -0.19 | -10.22% | 1.83 | 1.83 | 1.67 | 734 |
| 10 Abr 2024 | 1.86 | 0.11 | 6.29% | 1.70 | 1.88 | 1.695 | 2,134 |
| 09 Abr 2024 | 1.75 | 0.13 | 8.02% | 1.62 | 1.75 | 1.58 | 14,693 |
| 08 Abr 2024 | 1.62 | 0.04 | 2.53% | 1.66 | 1.68 | 1.58 | 818 |
| 05 Abr 2024 | 1.58 | -0.08 | -4.82% | 1.65 | 1.65 | 1.58 | 329 |
| 04 Abr 2024 | 1.66 | 0.02 | 1.22% | 1.5524 | 1.6601 | 1.5524 | 6,489 |
| 03 Abr 2024 | 1.64 | 0.00 | 0.00% | 1.66 | 1.66 | 1.53 | 208 |
| 02 Abr 2024 | 1.64 | 0.03 | 1.86% | 1.60 | 1.64 | 1.60 | 1,914 |
| 01 Abr 2024 | 1.61 | -0.04 | -2.42% | 1.60 | 1.6298 | 1.60 | 2,100 |
| 28 Mar 2024 | 1.65 | 0.02 | 1.23% | 1.55 | 1.6799 | 1.53 | 1,142 |
| 27 Mar 2024 | 1.63 | -0.02 | -1.21% | 1.63 | 1.63 | 1.63 | 950 |
| 26 Mar 2024 | 1.65 | 0.01 | 0.61% | 1.69 | 1.69 | 1.64 | 1,717 |
| 25 Mar 2024 | 1.64 | -0.09 | -5.20% | 1.73 | 1.73 | 1.64 | 1,204 |
| 22 Mar 2024 | 1.73 | 0.06 | 3.59% | 1.69 | 1.73 | 1.64 | 1,223 |
| 21 Mar 2024 | 1.67 | 0.00 | 0.00% | 1.67 | 1.67 | 1.67 | 51 |
