Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 10.1152 | 0.03 | 0.25% | 10.17 | 10.17 | 10.115 | 9,450 |
| 03 Jun 2024 | 10.09 | 0.07 | 0.70% | 10.07 | 10.115 | 10.0527 | 17,310 |
| 31 May 2024 | 10.02 | 0.03 | 0.30% | 9.99 | 10.04 | 9.99 | 17,580 |
| 30 May 2024 | 9.99 | -0.08 | -0.79% | 10.07 | 10.0723 | 9.89 | 30,894 |
| 29 May 2024 | 10.07 | -0.06 | -0.59% | 10.11 | 10.11 | 10.04 | 15,005 |
| 28 May 2024 | 10.13 | -0.04 | -0.39% | 10.17 | 10.219 | 10.11 | 7,092 |
| 24 May 2024 | 10.17 | 0.08 | 0.79% | 10.11 | 10.17 | 10.11 | 13,242 |
| 23 May 2024 | 10.09 | -0.02 | -0.20% | 10.19 | 10.19 | 10.05 | 19,289 |
| 22 May 2024 | 10.11 | -0.16 | -1.56% | 10.28 | 10.28 | 10.06 | 54,059 |
| 21 May 2024 | 10.27 | -0.02 | -0.19% | 10.33 | 10.33 | 10.25 | 7,810 |
| 20 May 2024 | 10.29 | -0.01 | -0.10% | 10.35 | 10.35 | 10.25 | 9,577 |
| 17 May 2024 | 10.30 | 0.05 | 0.49% | 10.27 | 10.40 | 10.2553 | 33,793 |
| 16 May 2024 | 10.25 | 0.05 | 0.54% | 10.24 | 10.26 | 10.2001 | 7,239 |
| 15 May 2024 | 10.195 | 0.08 | 0.74% | 10.26 | 10.26 | 10.13 | 27,805 |
| 14 May 2024 | 10.12 | 0.04 | 0.40% | 10.15 | 10.15 | 10.10 | 30,527 |
| 13 May 2024 | 10.08 | -0.07 | -0.69% | 10.22 | 10.22 | 10.06 | 14,258 |
| 10 May 2024 | 10.15 | -0.10 | -0.98% | 10.20 | 10.20 | 10.12 | 5,767 |
| 09 May 2024 | 10.25 | 0.01 | 0.10% | 10.26 | 10.29 | 10.175 | 15,876 |
| 08 May 2024 | 10.24 | 0.17 | 1.69% | 10.10 | 10.25 | 10.09 | 32,847 |
| 07 May 2024 | 10.07 | 0.12 | 1.21% | 10.00 | 10.10 | 9.92 | 46,452 |
| 06 May 2024 | 9.95 | 0.05 | 0.51% | 9.95 | 9.95 | 9.91 | 17,992 |
| 03 May 2024 | 9.90 | 0.07 | 0.71% | 9.86 | 9.90 | 9.82 | 33,167 |
| 02 May 2024 | 9.83 | 0.07 | 0.72% | 9.75 | 9.83 | 9.74 | 27,194 |
| 01 May 2024 | 9.76 | 0.08 | 0.83% | 9.71 | 9.76 | 9.65 | 39,344 |
| 30 Abr 2024 | 9.68 | -0.01 | -0.10% | 9.64 | 9.68 | 9.64 | 14,031 |
| 29 Abr 2024 | 9.69 | 0.03 | 0.31% | 9.67 | 9.70 | 9.6641 | 6,954 |
| 26 Abr 2024 | 9.66 | 0.02 | 0.21% | 9.64 | 9.6789 | 9.64 | 15,965 |
| 25 Abr 2024 | 9.64 | -0.04 | -0.41% | 9.65 | 9.665 | 9.63 | 22,639 |
| 24 Abr 2024 | 9.68 | -0.05 | -0.51% | 9.66 | 9.703 | 9.66 | 19,995 |
| 23 Abr 2024 | 9.73 | 0.06 | 0.62% | 9.65 | 9.75 | 9.65 | 31,168 |
| 22 Abr 2024 | 9.67 | -0.02 | -0.21% | 9.68 | 9.6883 | 9.66 | 7,310 |
| 19 Abr 2024 | 9.69 | 0.02 | 0.21% | 9.69 | 9.71 | 9.64 | 25,267 |
| 18 Abr 2024 | 9.6699 | -0.04 | -0.40% | 9.69 | 9.7199 | 9.651 | 5,728 |
| 17 Abr 2024 | 9.709 | 0.06 | 0.61% | 9.65 | 9.709 | 9.65 | 20,569 |
| 16 Abr 2024 | 9.65 | -0.02 | -0.21% | 9.65 | 9.68 | 9.61 | 31,385 |
| 15 Abr 2024 | 9.67 | -0.12 | -1.23% | 9.74 | 9.7799 | 9.66 | 10,759 |
| 12 Abr 2024 | 9.79 | 0.02 | 0.20% | 9.74 | 9.80 | 9.74 | 13,298 |
| 11 Abr 2024 | 9.77 | -0.05 | -0.51% | 9.89 | 9.89 | 9.76 | 30,141 |
| 10 Abr 2024 | 9.82 | -0.11 | -1.11% | 9.80 | 9.92 | 9.80 | 23,571 |
| 09 Abr 2024 | 9.93 | 0.03 | 0.28% | 9.88 | 9.93 | 9.88 | 7,975 |
| 08 Abr 2024 | 9.9026 | 0.04 | 0.43% | 9.88 | 9.95 | 9.87 | 27,743 |
| 05 Abr 2024 | 9.86 | -0.04 | -0.40% | 9.89 | 9.89 | 9.84 | 32,105 |
| 04 Abr 2024 | 9.90 | 0.03 | 0.30% | 9.89 | 9.98 | 9.88 | 47,224 |
| 03 Abr 2024 | 9.87 | -0.02 | -0.20% | 9.88 | 9.93 | 9.845 | 38,454 |
| 02 Abr 2024 | 9.89 | -0.06 | -0.60% | 9.95 | 9.95 | 9.84 | 65,044 |
| 01 Abr 2024 | 9.95 | -0.04 | -0.40% | 9.97 | 10.0391 | 9.90 | 42,542 |
| 28 Mar 2024 | 9.99 | 0.00 | 0.00% | 10.00 | 10.04 | 9.97 | 24,055 |
| 27 Mar 2024 | 9.99 | 0.00 | 0.00% | 9.99 | 10.01 | 9.90 | 97,395 |
| 26 Mar 2024 | 9.99 | 0.00 | 0.00% | 9.99 | 10.0305 | 9.99 | 17,111 |
| 25 Mar 2024 | 9.99 | -0.09 | -0.89% | 10.05 | 10.06 | 9.99 | 20,179 |
| 22 Mar 2024 | 10.08 | -0.02 | -0.20% | 10.10 | 10.12 | 10.07 | 30,243 |
| 21 Mar 2024 | 10.10 | 0.00 | 0.00% | 10.15 | 10.15 | 10.07 | 32,023 |
| 20 Mar 2024 | 10.10 | -0.02 | -0.20% | 10.10 | 10.12 | 10.09 | 34,494 |
| 19 Mar 2024 | 10.12 | 0.01 | 0.10% | 10.09 | 10.13 | 10.09 | 15,369 |
| 18 Mar 2024 | 10.11 | 0.01 | 0.11% | 10.06 | 10.11 | 10.06 | 23,080 |
| 15 Mar 2024 | 10.099 | 0.05 | 0.49% | 10.05 | 10.099 | 10.05 | 9,550 |
| 14 Mar 2024 | 10.05 | -0.11 | -1.08% | 10.11 | 10.1263 | 10.05 | 24,460 |
| 13 Mar 2024 | 10.16 | -0.01 | -0.10% | 10.14 | 10.17 | 10.14 | 14,802 |
| 12 Mar 2024 | 10.17 | -0.02 | -0.20% | 10.20 | 10.205 | 10.14 | 37,117 |
| 11 Mar 2024 | 10.19 | 0.01 | 0.10% | 10.19 | 10.235 | 10.17 | 18,322 |
| 08 Mar 2024 | 10.18 | -0.07 | -0.68% | 10.23 | 10.2951 | 10.10 | 60,204 |
| 07 Mar 2024 | 10.25 | 0.04 | 0.39% | 10.26 | 10.26 | 10.23 | 11,334 |
