Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BSCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 18.0595 | 0.01 | 0.07% | 18.0389 | 18.0626 | 18.0347 | 0 |
| 23 May 2024 | 18.046 | -0.05 | -0.26% | 18.0924 | 18.0973 | 18.034 | 0 |
| 22 May 2024 | 18.0929 | -0.03 | -0.17% | 18.0913 | 18.1113 | 18.0893 | 0 |
| 21 May 2024 | 18.1228 | 0.03 | 0.16% | 18.1223 | 18.1331 | 18.1053 | 0 |
| 20 May 2024 | 18.0946 | -0.08 | -0.44% | 18.0895 | 18.1044 | 18.0895 | 0 |
| 17 May 2024 | 18.1744 | -0.02 | -0.12% | 18.1954 | 18.2004 | 18.174 | 0 |
| 16 May 2024 | 18.1959 | -0.03 | -0.19% | 18.2215 | 18.2219 | 18.1957 | 0 |
| 15 May 2024 | 18.2298 | 0.09 | 0.49% | 18.2274 | 18.2383 | 18.2002 | 0 |
| 14 May 2024 | 18.1407 | 0.03 | 0.18% | 18.1196 | 18.1469 | 18.1157 | 0 |
| 13 May 2024 | 18.1089 | 0.01 | 0.04% | 18.1294 | 18.1377 | 18.1083 | 0 |
| 10 May 2024 | 18.1021 | -0.04 | -0.20% | 18.1243 | 18.127 | 18.1004 | 0 |
| 09 May 2024 | 18.1375 | 0.02 | 0.11% | 18.1258 | 18.1461 | 18.1146 | 0 |
| 08 May 2024 | 18.1183 | -0.02 | -0.13% | 18.121 | 18.1335 | 18.1136 | 0 |
| 07 May 2024 | 18.1427 | 0.02 | 0.10% | 18.1517 | 18.1705 | 18.1372 | 0 |
| 06 May 2024 | 18.1251 | 0.01 | 0.06% | 18.1423 | 18.1423 | 18.1159 | 0 |
| 03 May 2024 | 18.1144 | 0.08 | 0.47% | 18.1241 | 18.1308 | 18.0871 | 0 |
| 02 May 2024 | 18.0299 | 0.07 | 0.41% | 17.9736 | 18.0325 | 17.9629 | 0 |
| 01 May 2024 | 17.9567 | 0.05 | 0.30% | 17.918 | 17.987 | 17.9178 | 0 |
| 30 Abr 2024 | 17.9032 | -0.05 | -0.28% | 17.9264 | 17.9321 | 17.9013 | 0 |
| 29 Abr 2024 | 17.9543 | 0.04 | 0.25% | 17.9421 | 17.9628 | 17.9361 | 0 |
| 26 Abr 2024 | 17.9095 | 0.04 | 0.20% | 17.9038 | 17.9201 | 17.9019 | 0 |
| 25 Abr 2024 | 17.8743 | -0.05 | -0.26% | 17.8618 | 17.878 | 17.8507 | 0 |
| 24 Abr 2024 | 17.9216 | -0.02 | -0.13% | 17.914 | 17.9263 | 17.9063 | 0 |
| 23 Abr 2024 | 17.9441 | 0.04 | 0.22% | 17.8906 | 17.9601 | 17.8902 | 0 |
| 22 Abr 2024 | 17.9046 | -0.05 | -0.29% | 17.8809 | 17.9094 | 17.8807 | 0 |
| 19 Abr 2024 | 17.9558 | 0.02 | 0.12% | 17.9589 | 17.9693 | 17.9446 | 0 |
| 18 Abr 2024 | 17.9347 | -0.05 | -0.26% | 17.9745 | 17.9745 | 17.9277 | 0 |
| 17 Abr 2024 | 17.9823 | 0.07 | 0.37% | 17.9439 | 17.9887 | 17.9419 | 0 |
| 16 Abr 2024 | 17.9152 | -0.06 | -0.34% | 17.9528 | 17.9529 | 17.8966 | 0 |
| 15 Abr 2024 | 17.9771 | -0.05 | -0.28% | 17.981 | 17.9863 | 17.9445 | 0 |
| 12 Abr 2024 | 18.0268 | 0.02 | 0.11% | 18.0515 | 18.0564 | 18.0268 | 0 |
| 11 Abr 2024 | 18.0071 | 0.00 | -0.02% | 18.0353 | 18.0478 | 17.9951 | 0 |
| 10 Abr 2024 | 18.0116 | -0.18 | -0.97% | 18.0571 | 18.0715 | 18.0041 | 0 |
| 09 Abr 2024 | 18.1883 | 0.05 | 0.25% | 18.1793 | 18.1966 | 18.1693 | 0 |
| 08 Abr 2024 | 18.1427 | -0.02 | -0.14% | 18.1266 | 18.1555 | 18.1265 | 0 |
| 05 Abr 2024 | 18.1674 | -0.07 | -0.37% | 18.1694 | 18.2101 | 18.1674 | 0 |
| 04 Abr 2024 | 18.2352 | 0.03 | 0.19% | 18.2149 | 18.2355 | 18.1917 | 0 |
| 03 Abr 2024 | 18.2012 | 0.02 | 0.11% | 18.1512 | 18.2012 | 18.136 | 0 |
| 02 Abr 2024 | 18.1806 | 0.02 | 0.09% | 18.156 | 18.1806 | 18.1513 | 0 |
| 01 Abr 2024 | 18.1636 | -0.10 | -0.53% | 18.2423 | 18.2435 | 18.1599 | 0 |
| 28 Mar 2024 | 18.2613 | -0.02 | -0.11% | 18.249 | 18.2688 | 18.2385 | 0 |
| 27 Mar 2024 | 18.2806 | 0.03 | 0.15% | 18.265 | 18.2856 | 18.2606 | 0 |
| 26 Mar 2024 | 18.2528 | 0.00 | 0.01% | 18.2369 | 18.2566 | 18.2301 | 0 |
| 25 Mar 2024 | 18.2518 | -0.03 | -0.14% | 18.2784 | 18.28 | 18.2473 | 0 |
| 22 Mar 2024 | 18.2782 | 0.05 | 0.30% | 18.2779 | 18.2866 | 18.2756 | 0 |
| 21 Mar 2024 | 18.2241 | 0.01 | 0.06% | 18.2394 | 18.2413 | 18.2143 | 0 |
| 20 Mar 2024 | 18.2133 | 0.04 | 0.21% | 18.1916 | 18.2194 | 18.1746 | 0 |
| 19 Mar 2024 | 18.175 | 0.04 | 0.24% | 18.1604 | 18.1796 | 18.1564 | 0 |
| 18 Mar 2024 | 18.1309 | -0.06 | -0.32% | 18.1309 | 18.1412 | 18.1198 | 0 |
| 15 Mar 2024 | 18.1893 | 0.01 | 0.06% | 18.1995 | 18.2066 | 18.1864 | 0 |
| 14 Mar 2024 | 18.1777 | -0.11 | -0.60% | 18.2338 | 18.2338 | 18.1746 | 0 |
| 13 Mar 2024 | 18.2869 | -0.01 | -0.06% | 18.2883 | 18.3004 | 18.2829 | 0 |
| 12 Mar 2024 | 18.2972 | -0.04 | -0.23% | 18.338 | 18.338 | 18.2905 | 0 |
| 11 Mar 2024 | 18.3388 | -0.02 | -0.11% | 18.3583 | 18.3588 | 18.3317 | 0 |
| 08 Mar 2024 | 18.3598 | 0.04 | 0.19% | 18.3742 | 18.3761 | 18.3487 | 0 |
| 07 Mar 2024 | 18.3241 | 0.04 | 0.20% | 18.3284 | 18.3286 | 18.2951 | 0 |
| 06 Mar 2024 | 18.2867 | 0.02 | 0.14% | 18.2803 | 18.3171 | 18.2801 | 0 |
| 05 Mar 2024 | 18.2619 | 0.05 | 0.28% | 18.2531 | 18.2839 | 18.2459 | 0 |
| 04 Mar 2024 | 18.2112 | -0.01 | -0.08% | 18.2059 | 18.2185 | 18.1967 | 0 |
| 01 Mar 2024 | 18.2249 | 0.08 | 0.42% | 18.1446 | 18.2323 | 18.1265 | 0 |
| 29 Feb 2024 | 18.1495 | 0.00 | 0.00% | 18.151 | 18.1833 | 18.1438 | 0 |
| 28 Feb 2024 | 18.1501 | 0.03 | 0.15% | 18.1388 | 18.1518 | 18.1334 | 0 |
| 27 Feb 2024 | 18.1227 | -0.02 | -0.09% | 18.1373 | 18.1459 | 18.1128 | 0 |
