Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BCE.PR.T Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 17.28 | -0.12 | -0.69% | 17.09 | 17.29 | 17.09 | 1,804 |
| 25 Jul 2024 | 17.40 | 0.20 | 1.16% | 17.28 | 17.40 | 17.27 | 1,000 |
| 24 Jul 2024 | 17.20 | -0.16 | -0.92% | 17.20 | 17.20 | 17.20 | 1,500 |
| 23 Jul 2024 | 17.36 | 0.42 | 2.48% | 17.28 | 17.39 | 17.28 | 1,000 |
| 22 Jul 2024 | 16.94 | 0.00 | 0.00% | 16.94 | 16.94 | 16.94 | 0 |
| 19 Jul 2024 | 16.94 | -0.26 | -1.51% | 17.45 | 17.45 | 16.94 | 7,381 |
| 18 Jul 2024 | 17.20 | 0.05 | 0.29% | 17.20 | 17.20 | 17.20 | 500 |
| 17 Jul 2024 | 17.15 | 0.10 | 0.59% | 17.10 | 17.16 | 17.10 | 5,711 |
| 16 Jul 2024 | 17.05 | 0.05 | 0.29% | 16.95 | 17.05 | 16.75 | 5,900 |
| 15 Jul 2024 | 17.00 | 0.10 | 0.59% | 16.99 | 17.00 | 16.99 | 800 |
| 12 Jul 2024 | 16.90 | 0.10 | 0.60% | 16.80 | 16.90 | 16.80 | 4,000 |
| 11 Jul 2024 | 16.80 | 0.05 | 0.30% | 16.80 | 16.80 | 16.79 | 4,600 |
| 10 Jul 2024 | 16.75 | -0.44 | -2.56% | 16.90 | 16.90 | 16.75 | 900 |
| 09 Jul 2024 | 17.19 | 0.49 | 2.93% | 16.68 | 17.19 | 16.68 | 5,700 |
| 08 Jul 2024 | 16.70 | -0.08 | -0.48% | 16.66 | 16.73 | 16.66 | 4,312 |
| 05 Jul 2024 | 16.78 | 0.00 | 0.00% | 16.74 | 16.80 | 16.74 | 1,392 |
| 04 Jul 2024 | 16.78 | -0.02 | -0.12% | 16.78 | 16.78 | 16.78 | 500 |
| 03 Jul 2024 | 16.80 | 0.00 | 0.00% | 16.80 | 16.80 | 16.80 | 0 |
| 02 Jul 2024 | 16.80 | -0.12 | -0.71% | 16.80 | 16.80 | 16.80 | 1,300 |
| 28 Jun 2024 | 16.92 | 0.01 | 0.06% | 16.91 | 16.92 | 16.91 | 300 |
| 27 Jun 2024 | 16.91 | 0.51 | 3.11% | 16.60 | 16.91 | 16.60 | 1,400 |
| 26 Jun 2024 | 16.40 | -0.02 | -0.12% | 16.40 | 16.40 | 16.40 | 300 |
| 25 Jun 2024 | 16.42 | -0.18 | -1.08% | 17.00 | 17.01 | 16.42 | 7,800 |
| 24 Jun 2024 | 16.60 | 0.00 | 0.00% | 16.60 | 16.60 | 16.60 | 0 |
| 21 Jun 2024 | 16.60 | 0.23 | 1.41% | 16.60 | 16.60 | 16.60 | 100 |
| 20 Jun 2024 | 16.37 | 0.19 | 1.17% | 16.15 | 16.37 | 16.10 | 2,469 |
| 19 Jun 2024 | 16.18 | -0.26 | -1.58% | 16.29 | 16.29 | 16.18 | 3,309 |
| 18 Jun 2024 | 16.44 | 0.00 | 0.00% | 16.44 | 16.44 | 16.44 | 2,500 |
| 17 Jun 2024 | 16.44 | -0.51 | -3.01% | 16.89 | 17.00 | 16.44 | 2,400 |
| 14 Jun 2024 | 16.95 | 0.03 | 0.18% | 16.78 | 16.95 | 16.78 | 3,313 |
| 13 Jun 2024 | 16.92 | -0.36 | -2.08% | 17.29 | 17.29 | 16.92 | 700 |
| 12 Jun 2024 | 17.28 | -0.11 | -0.63% | 17.39 | 17.39 | 17.28 | 1,500 |
| 11 Jun 2024 | 17.39 | -0.04 | -0.23% | 17.40 | 17.41 | 17.39 | 3,900 |
| 10 Jun 2024 | 17.43 | -0.24 | -1.36% | 17.51 | 17.51 | 17.32 | 2,600 |
| 07 Jun 2024 | 17.67 | 0.18 | 1.03% | 17.67 | 17.67 | 17.67 | 100 |
| 06 Jun 2024 | 17.49 | -0.36 | -2.02% | 17.73 | 17.73 | 17.44 | 8,971 |
| 05 Jun 2024 | 17.85 | -0.09 | -0.50% | 17.81 | 17.85 | 17.80 | 2,395 |
| 04 Jun 2024 | 17.94 | 0.07 | 0.39% | 18.04 | 18.04 | 17.94 | 400 |
| 03 Jun 2024 | 17.87 | -0.18 | -1.00% | 17.80 | 17.95 | 17.80 | 9,977 |
| 31 May 2024 | 18.05 | 0.02 | 0.11% | 17.98 | 18.05 | 17.90 | 5,900 |
| 30 May 2024 | 18.03 | 0.03 | 0.17% | 18.05 | 18.05 | 17.93 | 4,700 |
| 29 May 2024 | 18.00 | -0.07 | -0.39% | 17.71 | 18.10 | 17.71 | 3,775 |
| 28 May 2024 | 18.07 | -0.10 | -0.55% | 18.10 | 18.10 | 18.07 | 2,780 |
| 27 May 2024 | 18.17 | -0.02 | -0.11% | 17.89 | 18.17 | 17.89 | 10,324 |
| 24 May 2024 | 18.19 | 0.40 | 2.25% | 17.75 | 18.19 | 17.75 | 2,400 |
| 23 May 2024 | 17.79 | 0.09 | 0.51% | 17.75 | 18.02 | 17.75 | 5,180 |
| 22 May 2024 | 17.70 | -0.10 | -0.56% | 17.85 | 17.85 | 17.70 | 3,330 |
| 21 May 2024 | 17.80 | -0.14 | -0.78% | 17.90 | 17.90 | 17.80 | 15,200 |
| 17 May 2024 | 17.94 | 0.00 | 0.00% | 17.94 | 17.94 | 17.94 | 0 |
| 16 May 2024 | 17.94 | 0.00 | 0.00% | 17.94 | 17.94 | 17.94 | 0 |
| 15 May 2024 | 17.94 | 0.04 | 0.22% | 17.90 | 17.94 | 17.90 | 200 |
| 14 May 2024 | 17.90 | -0.05 | -0.28% | 17.95 | 18.00 | 17.90 | 2,073 |
| 13 May 2024 | 17.95 | -0.04 | -0.22% | 18.06 | 18.06 | 17.95 | 1,200 |
| 10 May 2024 | 17.99 | 0.04 | 0.22% | 17.95 | 17.99 | 17.95 | 1,000 |
| 09 May 2024 | 17.95 | 0.00 | 0.00% | 18.07 | 18.07 | 17.95 | 897 |
| 08 May 2024 | 17.95 | 0.10 | 0.56% | 17.87 | 18.00 | 17.87 | 7,700 |
| 07 May 2024 | 17.85 | -0.06 | -0.34% | 17.85 | 17.85 | 17.85 | 100 |
| 06 May 2024 | 17.91 | 0.38 | 2.17% | 17.60 | 17.91 | 17.60 | 3,600 |
| 03 May 2024 | 17.53 | -0.02 | -0.11% | 17.55 | 17.95 | 17.53 | 4,232 |
| 02 May 2024 | 17.55 | 0.00 | 0.00% | 17.50 | 17.55 | 17.50 | 829 |
| 01 May 2024 | 17.55 | 0.06 | 0.34% | 17.35 | 17.55 | 17.35 | 2,064 |
| 30 Abr 2024 | 17.49 | 0.12 | 0.69% | 17.31 | 17.49 | 17.31 | 4,605 |
| 29 Abr 2024 | 17.37 | 0.02 | 0.12% | 17.37 | 17.37 | 17.37 | 200 |
