Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 3.69 | -0.03 | -0.81% | 3.71 | 3.74 | 3.66 | 7,475,308 |
| 06 May 2024 | 3.72 | 0.19 | 5.38% | 3.57 | 3.83 | 3.56 | 14,469,814 |
| 03 May 2024 | 3.53 | -0.03 | -0.84% | 3.58 | 3.61 | 3.48 | 10,244,350 |
| 02 May 2024 | 3.56 | 0.04 | 1.14% | 3.55 | 3.62 | 3.51 | 11,978,910 |
| 01 May 2024 | 3.52 | -0.19 | -5.12% | 3.66 | 3.69 | 3.468 | 13,867,693 |
| 30 Abr 2024 | 3.71 | -0.24 | -6.08% | 3.90 | 3.92 | 3.70 | 17,592,575 |
| 29 Abr 2024 | 3.95 | 0.02 | 0.51% | 3.93 | 3.96 | 3.8625 | 8,970,919 |
| 26 Abr 2024 | 3.93 | 0.03 | 0.77% | 3.90 | 3.945 | 3.85 | 7,504,556 |
| 25 Abr 2024 | 3.90 | 0.09 | 2.36% | 3.82 | 3.91 | 3.76 | 9,956,392 |
| 24 Abr 2024 | 3.81 | 0.01 | 0.26% | 3.79 | 3.82 | 3.75 | 8,316,374 |
| 23 Abr 2024 | 3.80 | 0.15 | 4.11% | 3.64 | 3.80 | 3.62 | 9,936,863 |
| 22 Abr 2024 | 3.65 | 0.02 | 0.55% | 3.63 | 3.70 | 3.57 | 7,447,590 |
| 19 Abr 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.76 | 3.615 | 11,473,323 |
| 18 Abr 2024 | 3.62 | 0.00 | 0.00% | 3.62 | 3.685 | 3.60 | 10,294,179 |
| 17 Abr 2024 | 3.62 | -0.04 | -1.09% | 3.66 | 3.76 | 3.60 | 14,078,716 |
| 16 Abr 2024 | 3.66 | 0.01 | 0.27% | 3.63 | 3.72 | 3.61 | 12,842,145 |
| 15 Abr 2024 | 3.65 | -0.12 | -3.18% | 3.78 | 3.79 | 3.65 | 13,873,414 |
| 12 Abr 2024 | 3.77 | -0.06 | -1.57% | 3.89 | 3.955 | 3.755 | 12,846,954 |
| 11 Abr 2024 | 3.83 | -0.08 | -2.05% | 3.90 | 3.93 | 3.8102 | 13,680,652 |
| 10 Abr 2024 | 3.91 | 0.13 | 3.44% | 3.77 | 3.945 | 3.755 | 15,103,476 |
| 09 Abr 2024 | 3.78 | -0.12 | -3.08% | 3.90 | 3.93 | 3.78 | 8,785,569 |
| 08 Abr 2024 | 3.90 | -0.12 | -2.99% | 3.99 | 4.045 | 3.86 | 10,273,231 |
| 05 Abr 2024 | 4.02 | -0.01 | -0.25% | 4.045 | 4.0784 | 3.98 | 7,960,832 |
| 04 Abr 2024 | 4.03 | 0.04 | 1.00% | 4.00 | 4.06 | 3.9425 | 11,907,304 |
| 03 Abr 2024 | 3.99 | 0.09 | 2.31% | 3.94 | 4.016 | 3.92 | 12,323,668 |
| 02 Abr 2024 | 3.90 | 0.19 | 5.12% | 3.75 | 3.92 | 3.73 | 16,193,544 |
| 01 Abr 2024 | 3.71 | 0.08 | 2.20% | 3.64 | 3.73 | 3.59 | 10,880,138 |
| 28 Mar 2024 | 3.63 | 0.13 | 3.71% | 3.54 | 3.65 | 3.54 | 6,857,072 |
| 27 Mar 2024 | 3.50 | 0.06 | 1.74% | 3.42 | 3.53 | 3.40 | 14,071,589 |
| 26 Mar 2024 | 3.44 | -0.13 | -3.64% | 3.60 | 3.60 | 3.42 | 12,200,011 |
| 25 Mar 2024 | 3.57 | 0.09 | 2.59% | 3.50 | 3.62 | 3.50 | 8,340,995 |
| 22 Mar 2024 | 3.48 | -0.07 | -1.97% | 3.54 | 3.56 | 3.445 | 6,318,904 |
| 21 Mar 2024 | 3.55 | 0.01 | 0.28% | 3.52 | 3.59 | 3.48 | 6,717,496 |
| 20 Mar 2024 | 3.54 | 0.09 | 2.61% | 3.42 | 3.56 | 3.38 | 9,697,640 |
| 19 Mar 2024 | 3.45 | 0.07 | 2.07% | 3.38 | 3.51 | 3.35 | 8,811,151 |
| 18 Mar 2024 | 3.38 | 0.04 | 1.20% | 3.35 | 3.38 | 3.28 | 6,204,051 |
| 15 Mar 2024 | 3.34 | 0.04 | 1.21% | 3.28 | 3.37 | 3.27 | 8,460,410 |
| 14 Mar 2024 | 3.30 | 0.03 | 0.92% | 3.26 | 3.31 | 3.24 | 5,976,875 |
| 13 Mar 2024 | 3.27 | 0.09 | 2.83% | 3.21 | 3.295 | 3.20 | 5,555,539 |
| 12 Mar 2024 | 3.18 | 0.01 | 0.32% | 3.15 | 3.19 | 3.135 | 4,371,400 |
| 11 Mar 2024 | 3.17 | -0.01 | -0.31% | 3.16 | 3.19 | 3.10 | 6,965,953 |
| 08 Mar 2024 | 3.18 | -0.02 | -0.63% | 3.21 | 3.23 | 3.16 | 8,405,030 |
| 07 Mar 2024 | 3.20 | 0.01 | 0.31% | 3.20 | 3.25 | 3.17 | 9,349,797 |
| 06 Mar 2024 | 3.19 | 0.11 | 3.57% | 3.12 | 3.26 | 3.105 | 13,521,670 |
| 05 Mar 2024 | 3.08 | -0.03 | -0.96% | 3.12 | 3.175 | 3.06 | 11,808,559 |
| 04 Mar 2024 | 3.11 | -0.12 | -3.72% | 3.25 | 3.27 | 3.10 | 15,333,390 |
| 01 Mar 2024 | 3.23 | 0.04 | 1.25% | 3.24 | 3.36 | 3.22 | 19,522,521 |
| 29 Feb 2024 | 3.19 | -0.26 | -7.54% | 3.39 | 3.41 | 3.16 | 17,592,876 |
| 28 Feb 2024 | 3.45 | -0.04 | -1.15% | 3.50 | 3.55 | 3.4223 | 8,858,969 |
| 27 Feb 2024 | 3.49 | 0.05 | 1.45% | 3.46 | 3.5275 | 3.455 | 7,734,993 |
| 26 Feb 2024 | 3.44 | 0.04 | 1.18% | 3.39 | 3.45 | 3.36 | 5,985,091 |
| 23 Feb 2024 | 3.40 | -0.04 | -1.16% | 3.41 | 3.43 | 3.33 | 8,808,289 |
| 22 Feb 2024 | 3.44 | 0.05 | 1.47% | 3.37 | 3.46 | 3.344 | 11,373,892 |
| 21 Feb 2024 | 3.39 | 0.11 | 3.35% | 3.29 | 3.41 | 3.28 | 6,943,748 |
| 20 Feb 2024 | 3.28 | -0.04 | -1.20% | 3.31 | 3.33 | 3.25 | 7,594,547 |
| 16 Feb 2024 | 3.32 | 0.01 | 0.30% | 3.32 | 3.33 | 3.255 | 7,923,985 |
| 15 Feb 2024 | 3.31 | 0.20 | 6.43% | 3.13 | 3.32 | 3.13 | 13,428,150 |
| 14 Feb 2024 | 3.11 | -0.01 | -0.32% | 3.15 | 3.25 | 3.10 | 9,380,759 |
| 13 Feb 2024 | 3.12 | -0.09 | -2.80% | 3.21 | 3.21 | 3.09 | 10,764,989 |
| 12 Feb 2024 | 3.21 | 0.12 | 3.88% | 3.09 | 3.23 | 3.09 | 9,040,494 |
| 09 Feb 2024 | 3.09 | -0.01 | -0.32% | 3.12 | 3.15 | 3.09 | 7,037,703 |
| 08 Feb 2024 | 3.10 | 0.06 | 1.97% | 3.06 | 3.12 | 3.0401 | 5,888,958 |
