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.K Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 15.35 | -0.03 | -0.20% | 15.40 | 15.40 | 15.35 | 5,700 |
| 17 May 2024 | 15.38 | -0.03 | -0.19% | 15.38 | 15.38 | 15.38 | 2,048 |
| 16 May 2024 | 15.41 | -0.10 | -0.64% | 15.48 | 15.48 | 15.41 | 9,800 |
| 15 May 2024 | 15.51 | -0.11 | -0.70% | 15.62 | 15.62 | 15.51 | 9,904 |
| 14 May 2024 | 15.62 | 0.04 | 0.26% | 15.58 | 15.62 | 15.58 | 3,530 |
| 13 May 2024 | 15.58 | -0.05 | -0.32% | 15.49 | 15.58 | 15.49 | 59,530 |
| 10 May 2024 | 15.63 | 0.08 | 0.51% | 15.62 | 15.65 | 15.62 | 500 |
| 09 May 2024 | 15.55 | 0.10 | 0.65% | 15.28 | 15.72 | 15.28 | 13,598 |
| 08 May 2024 | 15.45 | 0.05 | 0.32% | 15.40 | 15.47 | 15.40 | 26,377 |
| 07 May 2024 | 15.40 | 0.07 | 0.46% | 15.33 | 15.52 | 15.33 | 13,110 |
| 06 May 2024 | 15.33 | 0.03 | 0.20% | 15.25 | 15.35 | 15.25 | 121,247 |
| 03 May 2024 | 15.30 | 0.13 | 0.86% | 15.10 | 15.33 | 15.10 | 33,253 |
| 02 May 2024 | 15.17 | 0.18 | 1.20% | 15.10 | 15.19 | 15.10 | 72,704 |
| 01 May 2024 | 14.99 | 0.02 | 0.13% | 14.90 | 14.99 | 14.90 | 35,342 |
| 30 Abr 2024 | 14.97 | 0.02 | 0.13% | 14.90 | 14.97 | 14.90 | 20,035 |
| 29 Abr 2024 | 14.95 | 0.09 | 0.61% | 14.91 | 14.95 | 14.91 | 1,900 |
| 26 Abr 2024 | 14.86 | -0.11 | -0.73% | 14.91 | 15.01 | 14.86 | 52,091 |
| 25 Abr 2024 | 14.97 | 0.01 | 0.07% | 14.90 | 14.97 | 14.90 | 2,408 |
| 24 Abr 2024 | 14.96 | -0.01 | -0.07% | 15.00 | 15.00 | 14.95 | 18,694 |
| 23 Abr 2024 | 14.97 | -0.01 | -0.07% | 14.98 | 14.98 | 14.95 | 7,200 |
| 22 Abr 2024 | 14.98 | -0.03 | -0.20% | 14.99 | 14.99 | 14.98 | 3,790 |
| 19 Abr 2024 | 15.01 | 0.01 | 0.07% | 15.05 | 15.05 | 14.99 | 30,284 |
| 18 Abr 2024 | 15.00 | 0.01 | 0.07% | 15.06 | 15.06 | 15.00 | 290,523 |
| 17 Abr 2024 | 14.99 | 0.01 | 0.07% | 14.98 | 15.08 | 14.98 | 105,698 |
| 16 Abr 2024 | 14.98 | 0.13 | 0.88% | 14.98 | 15.00 | 14.97 | 8,805 |
| 15 Abr 2024 | 14.85 | -0.21 | -1.39% | 15.04 | 15.06 | 14.85 | 22,492 |
| 12 Abr 2024 | 15.06 | -0.06 | -0.40% | 15.09 | 15.09 | 15.05 | 9,375 |
| 11 Abr 2024 | 15.12 | -0.01 | -0.07% | 15.10 | 15.13 | 15.09 | 20,013 |
| 10 Abr 2024 | 15.13 | 0.03 | 0.20% | 15.04 | 15.13 | 15.04 | 2,200 |
| 09 Abr 2024 | 15.10 | 0.01 | 0.07% | 15.02 | 15.11 | 15.02 | 3,276 |
| 08 Abr 2024 | 15.09 | 0.00 | 0.00% | 15.10 | 15.10 | 15.06 | 4,150 |
| 05 Abr 2024 | 15.09 | -0.09 | -0.59% | 15.06 | 15.11 | 15.06 | 1,700 |
| 04 Abr 2024 | 15.18 | 0.11 | 0.73% | 15.04 | 15.18 | 15.04 | 6,102 |
| 03 Abr 2024 | 15.07 | 0.00 | 0.00% | 15.12 | 15.12 | 14.86 | 82,100 |
| 02 Abr 2024 | 15.07 | 0.02 | 0.13% | 15.07 | 15.08 | 15.05 | 204,072 |
| 01 Abr 2024 | 15.05 | -0.03 | -0.20% | 15.01 | 15.09 | 15.01 | 2,250 |
| 28 Mar 2024 | 15.08 | 0.03 | 0.20% | 15.03 | 15.20 | 15.03 | 19,339 |
| 27 Mar 2024 | 15.05 | 0.00 | 0.00% | 15.09 | 15.09 | 15.05 | 3,062 |
| 26 Mar 2024 | 15.05 | 0.01 | 0.07% | 15.01 | 15.06 | 15.01 | 4,672 |
| 25 Mar 2024 | 15.04 | 0.03 | 0.20% | 15.01 | 15.10 | 15.01 | 17,474 |
| 22 Mar 2024 | 15.01 | -0.08 | -0.53% | 15.02 | 15.02 | 15.00 | 46,746 |
| 21 Mar 2024 | 15.09 | 0.06 | 0.40% | 15.01 | 15.10 | 15.00 | 37,735 |
| 20 Mar 2024 | 15.03 | 0.03 | 0.20% | 15.03 | 15.09 | 15.02 | 3,300 |
| 19 Mar 2024 | 15.00 | 0.03 | 0.20% | 15.00 | 15.05 | 15.00 | 34,100 |
| 18 Mar 2024 | 14.97 | -0.01 | -0.07% | 14.95 | 14.97 | 14.95 | 14,000 |
| 15 Mar 2024 | 14.98 | -0.07 | -0.47% | 15.00 | 15.00 | 14.90 | 8,578 |
| 14 Mar 2024 | 15.05 | -0.06 | -0.40% | 15.00 | 15.08 | 15.00 | 4,253 |
| 13 Mar 2024 | 15.11 | 0.11 | 0.73% | 15.01 | 15.11 | 15.00 | 18,982 |
| 12 Mar 2024 | 15.00 | -0.01 | -0.07% | 15.03 | 15.03 | 15.00 | 4,600 |
| 11 Mar 2024 | 15.01 | 0.01 | 0.07% | 15.02 | 15.07 | 15.01 | 4,220 |
| 08 Mar 2024 | 15.00 | -0.10 | -0.66% | 15.02 | 15.02 | 15.00 | 6,191 |
| 07 Mar 2024 | 15.10 | 0.05 | 0.33% | 15.01 | 15.11 | 15.01 | 58,004 |
| 06 Mar 2024 | 15.05 | -0.01 | -0.07% | 14.97 | 15.19 | 14.97 | 68,138 |
| 05 Mar 2024 | 15.06 | 0.16 | 1.07% | 15.00 | 15.07 | 15.00 | 26,550 |
| 04 Mar 2024 | 14.90 | 0.02 | 0.13% | 15.02 | 15.02 | 14.90 | 3,697 |
| 01 Mar 2024 | 14.88 | 0.10 | 0.68% | 14.83 | 14.88 | 14.83 | 1,100 |
| 29 Feb 2024 | 14.78 | 0.01 | 0.07% | 14.74 | 14.78 | 14.59 | 1,255 |
| 28 Feb 2024 | 14.77 | -0.30 | -1.99% | 14.69 | 14.88 | 14.69 | 660 |
| 27 Feb 2024 | 15.07 | 0.05 | 0.33% | 14.98 | 15.10 | 14.95 | 9,100 |
| 26 Feb 2024 | 15.02 | 0.03 | 0.20% | 14.94 | 15.03 | 14.94 | 6,012 |
| 23 Feb 2024 | 14.99 | -0.11 | -0.73% | 15.29 | 15.29 | 14.99 | 5,878 |
| 22 Feb 2024 | 15.10 | -0.05 | -0.33% | 15.13 | 15.15 | 15.10 | 1,300 |
