Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BAC-Q Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 18.79 | 0.00 | 0.00% | 18.79 | 18.79 | 18.79 | 0 |
| 27 Jun 2024 | 18.79 | 0.01 | 0.05% | 18.79 | 18.84 | 18.74 | 26,465 |
| 26 Jun 2024 | 18.78 | -0.01 | -0.05% | 18.70 | 18.79 | 18.66 | 55,590 |
| 25 Jun 2024 | 18.79 | 0.06 | 0.32% | 18.74 | 18.79 | 18.71 | 50,529 |
| 24 Jun 2024 | 18.73 | 0.02 | 0.11% | 18.74 | 18.82 | 18.67 | 61,841 |
| 21 Jun 2024 | 18.71 | 0.02 | 0.11% | 18.72 | 18.78 | 18.63 | 59,879 |
| 20 Jun 2024 | 18.69 | -0.03 | -0.16% | 18.65 | 18.69 | 18.59 | 58,307 |
| 18 Jun 2024 | 18.72 | 0.09 | 0.48% | 18.68 | 18.76 | 18.63 | 73,782 |
| 17 Jun 2024 | 18.63 | -0.08 | -0.43% | 18.62 | 18.72 | 18.53 | 49,386 |
| 14 Jun 2024 | 18.71 | -0.01 | -0.05% | 18.79 | 18.79 | 18.63 | 18,513 |
| 13 Jun 2024 | 18.72 | 0.10 | 0.54% | 18.63 | 18.72 | 18.55 | 39,218 |
| 12 Jun 2024 | 18.62 | 0.14 | 0.76% | 18.67 | 18.75 | 18.60 | 43,421 |
| 11 Jun 2024 | 18.48 | -0.15 | -0.81% | 18.68 | 18.70 | 18.44 | 86,757 |
| 10 Jun 2024 | 18.63 | -0.13 | -0.69% | 18.66 | 18.70 | 18.57 | 32,711 |
| 07 Jun 2024 | 18.76 | -0.08 | -0.42% | 18.67 | 18.76 | 18.59 | 40,536 |
| 06 Jun 2024 | 18.84 | 0.09 | 0.48% | 18.78 | 18.84 | 18.73 | 38,066 |
| 05 Jun 2024 | 18.75 | -0.09 | -0.48% | 18.83 | 18.87 | 18.72 | 61,943 |
| 04 Jun 2024 | 18.84 | 0.14 | 0.75% | 18.76 | 18.88 | 18.72 | 82,593 |
| 03 Jun 2024 | 18.70 | 0.02 | 0.11% | 18.80 | 18.83 | 18.69 | 74,706 |
| 31 May 2024 | 18.68 | 0.12 | 0.65% | 18.69 | 18.74 | 18.64 | 81,692 |
| 30 May 2024 | 18.56 | 0.33 | 1.81% | 18.29 | 18.65 | 18.26 | 217,983 |
| 29 May 2024 | 18.23 | -0.26 | -1.41% | 18.42 | 18.42 | 18.22 | 61,573 |
| 28 May 2024 | 18.49 | -0.07 | -0.38% | 18.58 | 18.60 | 18.43 | 45,999 |
| 24 May 2024 | 18.56 | 0.17 | 0.92% | 18.41 | 18.58 | 18.36 | 24,086 |
| 23 May 2024 | 18.39 | -0.19 | -1.02% | 18.65 | 18.65 | 18.31 | 126,496 |
| 22 May 2024 | 18.58 | 0.04 | 0.22% | 18.54 | 18.58 | 18.45 | 146,016 |
| 21 May 2024 | 18.54 | 0.03 | 0.16% | 18.50 | 18.60 | 18.45 | 53,007 |
| 20 May 2024 | 18.51 | -0.05 | -0.27% | 18.48 | 18.56 | 18.46 | 42,738 |
| 17 May 2024 | 18.56 | -0.04 | -0.22% | 18.60 | 18.60 | 18.45 | 58,618 |
| 16 May 2024 | 18.60 | -0.05 | -0.27% | 18.66 | 18.67 | 18.51 | 75,035 |
| 15 May 2024 | 18.65 | 0.15 | 0.81% | 18.60 | 18.66 | 18.58 | 51,855 |
| 14 May 2024 | 18.50 | 0.01 | 0.05% | 18.54 | 18.57 | 18.37 | 104,452 |
| 13 May 2024 | 18.49 | 0.07 | 0.38% | 18.43 | 18.52 | 18.41 | 46,688 |
| 10 May 2024 | 18.42 | 0.04 | 0.22% | 18.40 | 18.45 | 18.31 | 43,031 |
| 09 May 2024 | 18.38 | -0.08 | -0.43% | 18.42 | 18.46 | 18.32 | 64,036 |
| 08 May 2024 | 18.46 | -0.19 | -1.02% | 18.58 | 18.61 | 18.32 | 111,669 |
| 07 May 2024 | 18.65 | -0.06 | -0.32% | 18.79 | 18.80 | 18.60 | 125,791 |
| 06 May 2024 | 18.71 | 0.01 | 0.05% | 18.71 | 18.80 | 18.62 | 101,856 |
| 03 May 2024 | 18.70 | 0.22 | 1.19% | 18.60 | 18.73 | 18.55 | 35,280 |
| 02 May 2024 | 18.48 | 0.10 | 0.54% | 18.38 | 18.52 | 18.31 | 144,922 |
| 01 May 2024 | 18.38 | 0.08 | 0.44% | 18.31 | 18.47 | 18.27 | 162,655 |
| 30 Abr 2024 | 18.30 | -0.45 | -2.40% | 18.45 | 18.48 | 18.22 | 287,510 |
| 29 Abr 2024 | 18.75 | 0.12 | 0.64% | 18.75 | 18.77 | 18.64 | 53,033 |
| 26 Abr 2024 | 18.63 | -0.05 | -0.27% | 18.76 | 18.84 | 18.60 | 168,636 |
| 25 Abr 2024 | 18.68 | -0.18 | -0.95% | 18.62 | 18.78 | 18.51 | 58,793 |
| 24 Abr 2024 | 18.86 | -0.11 | -0.58% | 18.93 | 18.93 | 18.67 | 98,035 |
| 23 Abr 2024 | 18.97 | 0.40 | 2.15% | 18.57 | 18.97 | 18.51 | 197,362 |
| 22 Abr 2024 | 18.57 | 0.23 | 1.25% | 18.41 | 18.59 | 18.35 | 58,513 |
| 19 Abr 2024 | 18.34 | 0.06 | 0.33% | 18.32 | 18.49 | 18.25 | 42,528 |
| 18 Abr 2024 | 18.28 | -0.02 | -0.11% | 18.33 | 18.39 | 18.22 | 77,966 |
| 17 Abr 2024 | 18.30 | 0.08 | 0.44% | 18.37 | 18.42 | 18.25 | 171,080 |
| 16 Abr 2024 | 18.22 | -0.07 | -0.38% | 18.21 | 18.41 | 18.08 | 54,437 |
| 15 Abr 2024 | 18.29 | -0.44 | -2.35% | 18.75 | 18.75 | 18.29 | 89,333 |
| 12 Abr 2024 | 18.73 | -0.15 | -0.79% | 18.97 | 18.98 | 18.72 | 61,073 |
| 11 Abr 2024 | 18.88 | -0.18 | -0.94% | 19.13 | 19.13 | 18.79 | 124,242 |
| 10 Abr 2024 | 19.06 | -0.47 | -2.41% | 19.37 | 19.38 | 18.88 | 206,643 |
| 09 Abr 2024 | 19.53 | -0.01 | -0.05% | 19.60 | 19.60 | 19.51 | 32,333 |
| 08 Abr 2024 | 19.54 | -0.04 | -0.20% | 19.57 | 19.63 | 19.45 | 113,983 |
| 05 Abr 2024 | 19.58 | 0.00 | 0.00% | 19.50 | 19.69 | 19.50 | 56,042 |
| 04 Abr 2024 | 19.58 | 0.24 | 1.24% | 19.41 | 19.66 | 19.41 | 158,697 |
| 03 Abr 2024 | 19.34 | -0.08 | -0.41% | 19.32 | 19.37 | 19.16 | 176,742 |
| 02 Abr 2024 | 19.42 | -0.36 | -1.82% | 19.57 | 19.65 | 19.35 | 170,724 |
| 01 Abr 2024 | 19.78 | -0.02 | -0.10% | 19.76 | 19.90 | 19.42 | 157,136 |
