Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BCE.PR.D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 18.21 | -0.04 | -0.22% | 18.25 | 18.32 | 18.21 | 2,473 |
| 16 May 2024 | 18.25 | -0.07 | -0.38% | 18.29 | 18.29 | 18.25 | 4,860 |
| 15 May 2024 | 18.32 | 0.03 | 0.16% | 18.38 | 18.38 | 18.25 | 7,983 |
| 14 May 2024 | 18.29 | 0.01 | 0.05% | 18.35 | 18.35 | 18.29 | 1,130 |
| 13 May 2024 | 18.28 | 0.01 | 0.05% | 18.30 | 18.35 | 18.27 | 29,053 |
| 10 May 2024 | 18.27 | 0.02 | 0.11% | 18.30 | 18.36 | 18.26 | 4,945 |
| 09 May 2024 | 18.25 | -0.07 | -0.38% | 18.30 | 18.30 | 18.21 | 3,020 |
| 08 May 2024 | 18.32 | 0.02 | 0.11% | 18.30 | 18.32 | 18.30 | 3,545 |
| 07 May 2024 | 18.30 | 0.00 | 0.00% | 18.30 | 18.30 | 18.25 | 45,245 |
| 06 May 2024 | 18.30 | 0.15 | 0.83% | 18.20 | 18.30 | 18.20 | 55,128 |
| 03 May 2024 | 18.15 | -0.04 | -0.22% | 18.10 | 18.20 | 18.10 | 63,650 |
| 02 May 2024 | 18.19 | 0.05 | 0.28% | 18.13 | 18.19 | 18.07 | 100,656 |
| 01 May 2024 | 18.14 | -0.09 | -0.49% | 18.20 | 18.20 | 18.14 | 6,000 |
| 30 Abr 2024 | 18.23 | 0.11 | 0.61% | 18.19 | 18.23 | 18.12 | 8,011 |
| 29 Abr 2024 | 18.12 | -0.20 | -1.09% | 18.20 | 18.20 | 18.12 | 3,685 |
| 26 Abr 2024 | 18.32 | 0.00 | 0.00% | 18.32 | 18.32 | 18.32 | 0 |
| 25 Abr 2024 | 18.32 | 0.05 | 0.27% | 18.30 | 18.32 | 18.30 | 4,100 |
| 24 Abr 2024 | 18.27 | 0.00 | 0.00% | 18.30 | 18.32 | 18.27 | 104,869 |
| 23 Abr 2024 | 18.27 | -0.04 | -0.22% | 18.31 | 18.31 | 18.27 | 140,911 |
| 22 Abr 2024 | 18.31 | -0.04 | -0.22% | 18.44 | 18.44 | 18.31 | 2,675 |
| 19 Abr 2024 | 18.35 | -0.07 | -0.38% | 18.41 | 18.41 | 18.35 | 13,311 |
| 18 Abr 2024 | 18.42 | 0.10 | 0.55% | 18.48 | 18.48 | 18.36 | 9,231 |
| 17 Abr 2024 | 18.32 | -0.06 | -0.33% | 18.35 | 18.41 | 18.31 | 4,102 |
| 16 Abr 2024 | 18.38 | 0.02 | 0.11% | 18.46 | 18.46 | 18.38 | 2,200 |
| 15 Abr 2024 | 18.36 | -0.15 | -0.81% | 18.53 | 18.53 | 18.36 | 3,700 |
| 12 Abr 2024 | 18.51 | -0.01 | -0.05% | 18.50 | 18.51 | 18.50 | 1,407 |
| 11 Abr 2024 | 18.52 | 0.15 | 0.82% | 18.50 | 18.52 | 18.45 | 6,540 |
| 10 Abr 2024 | 18.37 | -0.06 | -0.33% | 18.37 | 18.42 | 18.37 | 3,500 |
| 09 Abr 2024 | 18.43 | -0.07 | -0.38% | 18.38 | 18.46 | 18.37 | 2,915 |
| 08 Abr 2024 | 18.50 | 0.01 | 0.05% | 18.50 | 18.50 | 18.39 | 2,803 |
| 05 Abr 2024 | 18.49 | 0.06 | 0.33% | 18.43 | 18.49 | 18.43 | 1,400 |
| 04 Abr 2024 | 18.43 | -0.19 | -1.02% | 18.42 | 18.45 | 18.37 | 4,443 |
| 03 Abr 2024 | 18.62 | 0.11 | 0.59% | 18.51 | 18.62 | 18.45 | 3,350 |
| 02 Abr 2024 | 18.51 | -0.01 | -0.05% | 18.52 | 18.55 | 18.51 | 3,210 |
| 01 Abr 2024 | 18.52 | -0.10 | -0.54% | 18.56 | 18.59 | 18.52 | 5,777 |
| 28 Mar 2024 | 18.62 | 0.06 | 0.32% | 18.70 | 18.71 | 18.62 | 3,600 |
| 27 Mar 2024 | 18.56 | -0.04 | -0.22% | 18.49 | 18.60 | 18.49 | 32,335 |
| 26 Mar 2024 | 18.60 | -0.10 | -0.53% | 18.74 | 18.74 | 18.60 | 1,925 |
| 25 Mar 2024 | 18.70 | 0.06 | 0.32% | 18.62 | 18.77 | 18.62 | 10,608 |
| 22 Mar 2024 | 18.64 | 0.07 | 0.38% | 18.69 | 18.70 | 18.64 | 7,060 |
| 21 Mar 2024 | 18.57 | -0.03 | -0.16% | 18.60 | 18.60 | 18.57 | 700 |
| 20 Mar 2024 | 18.60 | -0.02 | -0.11% | 18.61 | 18.61 | 18.60 | 63,900 |
| 19 Mar 2024 | 18.62 | -0.01 | -0.05% | 18.63 | 18.64 | 18.62 | 900 |
| 18 Mar 2024 | 18.63 | 0.03 | 0.16% | 18.63 | 18.65 | 18.63 | 2,900 |
| 15 Mar 2024 | 18.60 | 0.00 | 0.00% | 18.60 | 18.60 | 18.54 | 82,151 |
| 14 Mar 2024 | 18.60 | 0.02 | 0.11% | 18.51 | 18.60 | 18.43 | 6,293 |
| 13 Mar 2024 | 18.58 | 0.08 | 0.43% | 18.55 | 18.58 | 18.52 | 2,400 |
| 12 Mar 2024 | 18.50 | 0.01 | 0.05% | 18.58 | 18.58 | 18.50 | 4,350 |
| 11 Mar 2024 | 18.49 | -0.10 | -0.54% | 18.47 | 18.49 | 18.45 | 3,565 |
| 08 Mar 2024 | 18.59 | 0.09 | 0.49% | 18.59 | 18.60 | 18.59 | 2,300 |
| 07 Mar 2024 | 18.50 | -0.13 | -0.70% | 18.50 | 18.53 | 18.50 | 460 |
| 06 Mar 2024 | 18.63 | 0.12 | 0.65% | 18.50 | 18.63 | 18.50 | 101,900 |
| 05 Mar 2024 | 18.51 | -0.08 | -0.43% | 18.60 | 18.60 | 18.50 | 9,720 |
| 04 Mar 2024 | 18.59 | -0.13 | -0.69% | 18.65 | 18.65 | 18.54 | 12,420 |
| 01 Mar 2024 | 18.72 | 0.04 | 0.21% | 18.66 | 18.74 | 18.66 | 23,772 |
| 29 Feb 2024 | 18.68 | -0.06 | -0.32% | 18.68 | 18.68 | 18.68 | 657 |
| 28 Feb 2024 | 18.74 | -0.05 | -0.27% | 18.52 | 18.74 | 18.52 | 700 |
| 27 Feb 2024 | 18.79 | 0.00 | 0.00% | 18.76 | 18.80 | 18.76 | 4,700 |
| 26 Feb 2024 | 18.79 | 0.16 | 0.86% | 18.79 | 18.79 | 18.73 | 22,300 |
| 23 Feb 2024 | 18.63 | -0.16 | -0.85% | 18.75 | 18.80 | 18.63 | 4,763 |
| 22 Feb 2024 | 18.79 | 0.17 | 0.91% | 18.62 | 18.80 | 18.62 | 2,300 |
| 21 Feb 2024 | 18.62 | -0.09 | -0.48% | 18.70 | 18.70 | 18.59 | 5,500 |
