Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCE.PR.H Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 0 |
| 16 May 2024 | 18.20 | 0.00 | 0.00% | 18.20 | 18.20 | 18.20 | 4,200 |
| 15 May 2024 | 18.20 | -0.04 | -0.22% | 18.26 | 18.26 | 18.20 | 2,636 |
| 14 May 2024 | 18.24 | -0.01 | -0.05% | 18.23 | 18.24 | 18.16 | 800 |
| 13 May 2024 | 18.25 | 0.07 | 0.39% | 18.17 | 18.26 | 18.17 | 1,500 |
| 10 May 2024 | 18.18 | 0.04 | 0.22% | 18.15 | 18.18 | 18.15 | 1,200 |
| 09 May 2024 | 18.14 | -0.03 | -0.17% | 18.15 | 18.15 | 18.12 | 1,400 |
| 08 May 2024 | 18.17 | 0.04 | 0.22% | 18.15 | 18.17 | 18.13 | 6,549 |
| 07 May 2024 | 18.13 | -0.02 | -0.11% | 18.15 | 18.15 | 18.13 | 5,600 |
| 06 May 2024 | 18.15 | 0.00 | 0.00% | 18.15 | 18.15 | 18.15 | 0 |
| 03 May 2024 | 18.15 | -0.08 | -0.44% | 18.16 | 18.16 | 18.15 | 1,200 |
| 02 May 2024 | 18.23 | 0.12 | 0.66% | 18.10 | 18.23 | 18.10 | 3,448 |
| 01 May 2024 | 18.11 | 0.15 | 0.84% | 18.04 | 18.16 | 18.04 | 3,100 |
| 30 Abr 2024 | 17.96 | -0.06 | -0.33% | 18.03 | 18.04 | 17.96 | 3,541 |
| 29 Abr 2024 | 18.02 | -0.14 | -0.77% | 18.03 | 18.03 | 18.02 | 200 |
| 26 Abr 2024 | 18.16 | 0.00 | 0.00% | 18.16 | 18.16 | 18.16 | 0 |
| 25 Abr 2024 | 18.16 | -0.05 | -0.27% | 18.17 | 18.17 | 18.16 | 800 |
| 24 Abr 2024 | 18.21 | 0.01 | 0.05% | 18.20 | 18.21 | 18.20 | 7,800 |
| 23 Abr 2024 | 18.20 | -0.02 | -0.11% | 18.27 | 18.27 | 18.19 | 3,795 |
| 22 Abr 2024 | 18.22 | 0.02 | 0.11% | 18.29 | 18.29 | 18.20 | 950 |
| 19 Abr 2024 | 18.20 | -0.10 | -0.55% | 18.35 | 18.36 | 18.20 | 6,058 |
| 18 Abr 2024 | 18.30 | -0.02 | -0.11% | 18.33 | 18.33 | 18.30 | 600 |
| 17 Abr 2024 | 18.32 | -0.01 | -0.05% | 18.39 | 18.40 | 18.30 | 3,450 |
| 16 Abr 2024 | 18.33 | -0.01 | -0.05% | 18.40 | 18.40 | 18.33 | 2,133 |
| 15 Abr 2024 | 18.34 | -0.07 | -0.38% | 18.44 | 18.44 | 18.31 | 2,000 |
| 12 Abr 2024 | 18.41 | 0.01 | 0.05% | 18.41 | 18.41 | 18.41 | 100 |
| 11 Abr 2024 | 18.40 | 0.00 | 0.00% | 18.38 | 18.40 | 18.38 | 700 |
| 10 Abr 2024 | 18.40 | -0.08 | -0.43% | 18.40 | 18.40 | 18.39 | 564 |
| 09 Abr 2024 | 18.48 | 0.08 | 0.43% | 18.49 | 18.49 | 18.40 | 1,000 |
| 08 Abr 2024 | 18.40 | 0.00 | 0.00% | 18.40 | 18.45 | 18.40 | 47,050 |
| 05 Abr 2024 | 18.40 | -0.08 | -0.43% | 18.40 | 18.40 | 18.35 | 2,000 |
| 04 Abr 2024 | 18.48 | 0.04 | 0.22% | 18.50 | 18.50 | 18.30 | 5,475 |
| 03 Abr 2024 | 18.44 | -0.02 | -0.11% | 18.45 | 18.45 | 17.01 | 26,531 |
| 02 Abr 2024 | 18.46 | -0.05 | -0.27% | 18.55 | 18.66 | 18.46 | 17,662 |
| 01 Abr 2024 | 18.51 | -0.29 | -1.54% | 18.85 | 18.85 | 18.51 | 2,220 |
| 28 Mar 2024 | 18.80 | 0.10 | 0.53% | 18.70 | 18.80 | 18.70 | 1,473 |
| 27 Mar 2024 | 18.70 | -0.05 | -0.27% | 18.70 | 18.70 | 18.70 | 200 |
| 26 Mar 2024 | 18.75 | 0.06 | 0.32% | 18.79 | 18.80 | 18.75 | 893 |
| 25 Mar 2024 | 18.69 | 0.16 | 0.86% | 18.83 | 18.83 | 18.69 | 707 |
| 22 Mar 2024 | 18.53 | -0.17 | -0.91% | 18.82 | 18.82 | 18.53 | 5,291 |
| 21 Mar 2024 | 18.70 | -0.10 | -0.53% | 18.73 | 18.73 | 18.70 | 3,569 |
| 20 Mar 2024 | 18.80 | 0.01 | 0.05% | 18.83 | 18.83 | 18.80 | 500 |
| 19 Mar 2024 | 18.79 | 0.03 | 0.16% | 18.79 | 18.79 | 18.79 | 1,000 |
| 18 Mar 2024 | 18.76 | 0.00 | 0.00% | 18.76 | 18.76 | 18.76 | 0 |
| 15 Mar 2024 | 18.76 | 0.07 | 0.37% | 18.67 | 18.76 | 18.67 | 1,898 |
| 14 Mar 2024 | 18.69 | 0.10 | 0.54% | 18.61 | 18.69 | 18.60 | 1,067 |
| 13 Mar 2024 | 18.59 | -0.08 | -0.43% | 18.67 | 18.67 | 18.59 | 3,052 |
| 12 Mar 2024 | 18.67 | 0.00 | 0.00% | 18.67 | 18.67 | 18.67 | 500 |
| 11 Mar 2024 | 18.67 | 0.00 | 0.00% | 18.67 | 18.67 | 18.67 | 100 |
| 08 Mar 2024 | 18.67 | -0.01 | -0.05% | 18.68 | 18.68 | 18.67 | 1,795 |
| 07 Mar 2024 | 18.68 | 0.03 | 0.16% | 18.81 | 18.81 | 18.68 | 650 |
| 06 Mar 2024 | 18.65 | 0.00 | 0.00% | 18.65 | 18.65 | 18.57 | 700 |
| 05 Mar 2024 | 18.65 | -0.05 | -0.27% | 18.56 | 18.65 | 18.56 | 2,227 |
| 04 Mar 2024 | 18.70 | -0.10 | -0.53% | 18.53 | 18.81 | 18.53 | 4,860 |
| 01 Mar 2024 | 18.80 | 0.00 | 0.00% | 18.80 | 18.80 | 18.80 | 0 |
| 29 Feb 2024 | 18.80 | 0.02 | 0.11% | 18.88 | 18.88 | 18.80 | 1,300 |
| 28 Feb 2024 | 18.78 | -0.11 | -0.58% | 18.79 | 18.79 | 18.78 | 400 |
| 27 Feb 2024 | 18.89 | 0.02 | 0.11% | 18.88 | 18.90 | 18.88 | 2,465 |
| 26 Feb 2024 | 18.87 | 0.15 | 0.80% | 18.70 | 18.87 | 18.70 | 2,500 |
| 23 Feb 2024 | 18.72 | -0.05 | -0.27% | 18.77 | 18.87 | 18.72 | 13,201 |
| 22 Feb 2024 | 18.77 | -0.03 | -0.16% | 18.77 | 18.77 | 18.77 | 100 |
| 21 Feb 2024 | 18.80 | 0.00 | 0.00% | 18.80 | 18.80 | 18.80 | 2,000 |
| 20 Feb 2024 | 18.80 | -0.10 | -0.53% | 18.80 | 18.85 | 18.79 | 1,965 |
