BCBN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.49 | -0.005 | -1.01% | 0.495 | 0.495 | 0.4725 | 238,079 |
21 May 2024 | 0.495 | 0.015 | 3.13% | 0.485 | 0.495 | 0.48 | 119,914 |
17 May 2024 | 0.48 | -0.01 | -2.04% | 0.49 | 0.49 | 0.48 | 301,690 |
16 May 2024 | 0.49 | -0.005 | -1.01% | 0.49 | 0.50 | 0.485 | 211,935 |
15 May 2024 | 0.495 | 0.03 | 6.45% | 0.475 | 0.495 | 0.465 | 273,989 |
14 May 2024 | 0.465 | -0.01 | -2.11% | 0.47 | 0.475 | 0.465 | 150,677 |
13 May 2024 | 0.475 | -0.005 | -1.04% | 0.48 | 0.48 | 0.465 | 136,823 |
10 May 2024 | 0.48 | 0.01 | 2.13% | 0.47 | 0.48 | 0.46 | 190,523 |
09 May 2024 | 0.47 | -0.01 | -2.08% | 0.475 | 0.48 | 0.46 | 230,035 |
08 May 2024 | 0.48 | 0.02 | 4.35% | 0.46 | 0.48 | 0.45 | 61,178 |
07 May 2024 | 0.46 | -0.02 | -4.17% | 0.48 | 0.48 | 0.45 | 285,050 |
06 May 2024 | 0.48 | 0.01 | 2.13% | 0.48 | 0.48 | 0.47 | 76,666 |
03 May 2024 | 0.47 | 0.00 | 0.00% | 0.48 | 0.48 | 0.47 | 193,181 |
02 May 2024 | 0.47 | -0.03 | -6.00% | 0.485 | 0.485 | 0.46 | 195,579 |
01 May 2024 | 0.50 | 0.06 | 13.64% | 0.465 | 0.50 | 0.465 | 143,444 |
30 Abr 2024 | 0.44 | -0.02 | -4.35% | 0.46 | 0.49 | 0.44 | 510,768 |
29 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.455 | 30,878 |
26 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.455 | 0.46 | 0.435 | 233,121 |
25 Abr 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.46 | 0.45 | 80,728 |
24 Abr 2024 | 0.45 | -0.015 | -3.23% | 0.465 | 0.465 | 0.45 | 68,100 |
23 Abr 2024 | 0.465 | 0.02 | 4.49% | 0.465 | 0.465 | 0.455 | 84,378 |
22 Abr 2024 | 0.445 | -0.005 | -1.11% | 0.46 | 0.465 | 0.42 | 596,506 |
19 Abr 2024 | 0.45 | -0.01 | -2.17% | 0.46 | 0.46 | 0.45 | 83,998 |
18 Abr 2024 | 0.46 | 0.03 | 6.98% | 0.43 | 0.465 | 0.43 | 343,934 |
17 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.425 | 37,500 |
16 Abr 2024 | 0.43 | -0.01 | -2.27% | 0.445 | 0.45 | 0.43 | 82,221 |
15 Abr 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.45 | 0.43 | 52,656 |
12 Abr 2024 | 0.45 | 0.005 | 1.12% | 0.445 | 0.45 | 0.435 | 21,822 |
11 Abr 2024 | 0.445 | 0.005 | 1.14% | 0.47 | 0.47 | 0.435 | 235,000 |
10 Abr 2024 | 0.44 | -0.04 | -8.33% | 0.47 | 0.47 | 0.42 | 2,222,272 |
09 Abr 2024 | 0.48 | 0.005 | 1.05% | 0.475 | 0.48 | 0.47 | 44,234 |
08 Abr 2024 | 0.475 | -0.005 | -1.04% | 0.495 | 0.495 | 0.47 | 268,212 |
05 Abr 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.495 | 0.48 | 144,320 |
04 Abr 2024 | 0.48 | -0.02 | -4.00% | 0.495 | 0.495 | 0.475 | 26,500 |
03 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.495 | 0.50 | 0.485 | 25,570 |
02 Abr 2024 | 0.49 | 0.01 | 2.08% | 0.49 | 0.50 | 0.49 | 24,653 |
01 Abr 2024 | 0.48 | -0.005 | -1.03% | 0.495 | 0.50 | 0.47 | 62,861 |
28 Mar 2024 | 0.485 | -0.005 | -1.02% | 0.50 | 0.50 | 0.485 | 16,262 |
27 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.50 | 0.50 | 0.485 | 20,408 |
26 Mar 2024 | 0.49 | 0.015 | 3.16% | 0.495 | 0.50 | 0.485 | 20,282 |
25 Mar 2024 | 0.475 | -0.035 | -6.86% | 0.52 | 0.52 | 0.475 | 121,326 |
22 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.4975 | 0.51 | 0.475 | 20,800 |
21 Mar 2024 | 0.50 | 0.02 | 4.17% | 0.50 | 0.50 | 0.48 | 52,572 |
20 Mar 2024 | 0.48 | -0.01 | -2.04% | 0.49 | 0.51 | 0.48 | 67,092 |
19 Mar 2024 | 0.49 | 0.025 | 5.38% | 0.495 | 0.50 | 0.48 | 18,033 |
18 Mar 2024 | 0.465 | -0.045 | -8.82% | 0.47 | 0.47 | 0.465 | 42,158 |
15 Mar 2024 | 0.51 | -0.02 | -3.77% | 0.52 | 0.53 | 0.51 | 7,288 |
14 Mar 2024 | 0.53 | 0.00 | 0.00% | 0.52 | 0.53 | 0.52 | 1,545 |
13 Mar 2024 | 0.53 | 0.01 | 1.92% | 0.52 | 0.53 | 0.52 | 28,500 |
12 Mar 2024 | 0.52 | 0.01 | 1.96% | 0.52 | 0.53 | 0.50 | 46,000 |
11 Mar 2024 | 0.51 | -0.01 | -1.92% | 0.53 | 0.53 | 0.51 | 37,719 |
08 Mar 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.53 | 0.51 | 626,339 |
07 Mar 2024 | 0.52 | 0.03 | 6.12% | 0.495 | 0.52 | 0.49 | 535,542 |
06 Mar 2024 | 0.49 | 0.015 | 3.16% | 0.48 | 0.49 | 0.475 | 44,835 |
05 Mar 2024 | 0.475 | -0.005 | -1.04% | 0.48 | 0.48 | 0.47 | 14,650 |
04 Mar 2024 | 0.48 | 0.005 | 1.05% | 0.48 | 0.485 | 0.47 | 115,502 |
01 Mar 2024 | 0.475 | 0.02 | 4.40% | 0.48 | 0.48 | 0.46 | 77,260 |
29 Feb 2024 | 0.455 | -0.025 | -5.21% | 0.48 | 0.48 | 0.455 | 195,490 |
28 Feb 2024 | 0.48 | -0.005 | -1.03% | 0.485 | 0.50 | 0.48 | 65,455 |
27 Feb 2024 | 0.485 | 0.01 | 2.11% | 0.485 | 0.49 | 0.475 | 40,270 |
26 Feb 2024 | 0.475 | -0.025 | -5.00% | 0.51 | 0.51 | 0.475 | 55,557 |
23 Feb 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.52 | 0.49 | 56,435 |