Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 165.28 | -3.00 | -1.78% | 167.98 | 169.06 | 164.20 | 6,320 |
| 13 Jun 2024 | 168.28 | -0.52 | -0.31% | 168.30 | 170.00 | 166.14 | 5,932 |
| 12 Jun 2024 | 168.80 | -3.76 | -2.18% | 172.98 | 173.42 | 168.16 | 9,050 |
| 11 Jun 2024 | 172.56 | -4.18 | -2.37% | 175.84 | 177.10 | 170.40 | 6,565 |
| 10 Jun 2024 | 176.74 | 0.52 | 0.30% | 177.18 | 179.34 | 175.78 | 4,822 |
| 07 Jun 2024 | 176.22 | 0.60 | 0.34% | 175.42 | 177.18 | 174.68 | 3,717 |
| 06 Jun 2024 | 175.62 | 0.78 | 0.45% | 175.00 | 176.34 | 172.14 | 11,452 |
| 05 Jun 2024 | 174.84 | 1.74 | 1.01% | 173.50 | 174.86 | 171.48 | 7,990 |
| 04 Jun 2024 | 173.10 | 3.10 | 1.82% | 169.68 | 173.48 | 168.52 | 8,775 |
| 03 Jun 2024 | 170.00 | 7.00 | 4.29% | 164.34 | 170.00 | 162.86 | 19,533 |
| 31 May 2024 | 163.00 | 4.42 | 2.79% | 158.62 | 163.50 | 158.62 | 6,553 |
| 30 May 2024 | 158.58 | -0.58 | -0.36% | 159.20 | 160.82 | 158.58 | 3,855 |
| 29 May 2024 | 159.16 | -1.68 | -1.04% | 161.04 | 161.86 | 159.14 | 5,832 |
| 28 May 2024 | 160.84 | -0.70 | -0.43% | 161.50 | 163.64 | 159.64 | 6,718 |
| 27 May 2024 | 161.54 | 0.38 | 0.24% | 162.58 | 162.58 | 160.94 | 5,953 |
| 24 May 2024 | 161.16 | 1.86 | 1.17% | 160.70 | 161.16 | 156.50 | 14,938 |
| 23 May 2024 | 159.30 | -12.32 | -7.18% | 171.98 | 172.96 | 158.76 | 23,087 |
| 22 May 2024 | 171.62 | 1.06 | 0.62% | 171.02 | 172.40 | 169.50 | 6,678 |
| 21 May 2024 | 170.56 | -1.02 | -0.59% | 172.06 | 172.48 | 168.94 | 8,627 |
| 20 May 2024 | 171.58 | 1.34 | 0.79% | 170.24 | 173.62 | 168.52 | 7,237 |
| 17 May 2024 | 170.24 | 1.26 | 0.75% | 168.78 | 170.36 | 167.00 | 5,120 |
| 16 May 2024 | 168.98 | 6.04 | 3.71% | 163.82 | 169.08 | 162.70 | 7,533 |
| 15 May 2024 | 162.94 | -4.54 | -2.71% | 165.40 | 166.36 | 162.24 | 11,230 |
| 14 May 2024 | 167.48 | 1.72 | 1.04% | 165.80 | 169.84 | 165.20 | 5,959 |
| 13 May 2024 | 165.76 | -0.84 | -0.50% | 165.26 | 167.34 | 164.70 | 4,920 |
| 10 May 2024 | 166.60 | -1.46 | -0.87% | 168.60 | 168.68 | 165.14 | 8,399 |
| 09 May 2024 | 168.06 | 0.54 | 0.32% | 167.80 | 168.46 | 166.94 | 3,218 |
| 08 May 2024 | 167.52 | 3.04 | 1.85% | 164.80 | 168.76 | 163.48 | 5,572 |
| 07 May 2024 | 164.48 | -0.90 | -0.54% | 164.80 | 165.50 | 163.52 | 10,476 |
| 06 May 2024 | 165.38 | -1.52 | -0.91% | 168.16 | 170.78 | 162.04 | 13,913 |
| 03 May 2024 | 166.90 | 0.48 | 0.29% | 167.08 | 167.28 | 165.22 | 7,340 |
| 02 May 2024 | 166.42 | 9.02 | 5.73% | 160.62 | 166.74 | 160.02 | 15,539 |
| 30 Abr 2024 | 157.40 | -4.50 | -2.78% | 162.28 | 162.70 | 157.40 | 8,453 |
| 29 Abr 2024 | 161.90 | 5.34 | 3.41% | 157.00 | 162.16 | 156.16 | 7,734 |
| 26 Abr 2024 | 156.56 | 0.72 | 0.46% | 155.94 | 157.70 | 154.00 | 5,275 |
| 25 Abr 2024 | 155.84 | 2.04 | 1.33% | 152.70 | 156.52 | 149.16 | 14,395 |
| 24 Abr 2024 | 153.80 | -4.34 | -2.74% | 159.88 | 166.28 | 152.18 | 24,998 |
| 23 Abr 2024 | 158.14 | -2.06 | -1.29% | 160.00 | 161.72 | 157.42 | 12,096 |
| 22 Abr 2024 | 160.20 | 0.78 | 0.49% | 160.70 | 161.32 | 158.28 | 12,078 |
| 19 Abr 2024 | 159.42 | -1.16 | -0.72% | 159.42 | 160.96 | 158.50 | 3,355 |
| 18 Abr 2024 | 160.58 | 0.96 | 0.60% | 159.84 | 161.30 | 157.20 | 12,248 |
| 17 Abr 2024 | 159.62 | -0.80 | -0.50% | 161.28 | 161.40 | 158.02 | 6,351 |
| 16 Abr 2024 | 160.42 | 2.24 | 1.42% | 157.52 | 160.42 | 157.42 | 7,435 |
| 15 Abr 2024 | 158.18 | -1.42 | -0.89% | 161.00 | 161.68 | 157.70 | 16,941 |
| 12 Abr 2024 | 159.60 | -2.26 | -1.40% | 162.42 | 163.50 | 159.24 | 11,736 |
| 11 Abr 2024 | 161.86 | -0.84 | -0.52% | 162.98 | 163.32 | 159.78 | 15,268 |
| 10 Abr 2024 | 162.70 | -1.38 | -0.84% | 163.80 | 165.36 | 160.64 | 15,992 |
| 09 Abr 2024 | 164.08 | -3.30 | -1.97% | 167.42 | 167.80 | 162.90 | 14,178 |
| 08 Abr 2024 | 167.38 | -1.42 | -0.84% | 167.98 | 169.96 | 166.98 | 13,898 |
| 05 Abr 2024 | 168.80 | -0.52 | -0.31% | 169.78 | 170.96 | 168.32 | 9,735 |
| 04 Abr 2024 | 169.32 | -1.42 | -0.83% | 170.50 | 173.04 | 168.68 | 9,526 |
| 03 Abr 2024 | 170.74 | -4.08 | -2.33% | 174.56 | 174.96 | 170.40 | 7,416 |
| 02 Abr 2024 | 174.82 | -4.24 | -2.37% | 177.80 | 180.00 | 174.00 | 15,209 |
| 28 Mar 2024 | 179.06 | 1.44 | 0.81% | 177.58 | 179.40 | 176.82 | 11,375 |
| 27 Mar 2024 | 177.62 | 4.78 | 2.77% | 173.98 | 177.80 | 173.02 | 15,634 |
| 26 Mar 2024 | 172.84 | -4.46 | -2.52% | 177.38 | 178.00 | 172.60 | 16,400 |
| 25 Mar 2024 | 177.30 | 1.90 | 1.08% | 175.70 | 181.96 | 174.34 | 21,036 |
| 22 Mar 2024 | 175.40 | 1.74 | 1.00% | 174.58 | 178.10 | 174.16 | 9,518 |
| 21 Mar 2024 | 173.66 | 1.18 | 0.68% | 172.80 | 174.82 | 172.50 | 12,854 |
| 20 Mar 2024 | 172.48 | 5.32 | 3.18% | 167.28 | 172.48 | 160.52 | 17,299 |
| 19 Mar 2024 | 167.16 | 1.30 | 0.78% | 165.50 | 167.28 | 164.92 | 15,567 |
| 18 Mar 2024 | 165.86 | -2.28 | -1.36% | 166.78 | 166.78 | 163.10 | 19,431 |
