Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 2.86 | -0.13 | -4.35% | 2.97 | 2.98 | 2.86 | 1,161 |
| 13 May 2024 | 2.99 | -0.05 | -1.64% | 3.06 | 3.06 | 2.99 | 700 |
| 10 May 2024 | 3.04 | -0.05 | -1.62% | 3.19 | 3.20 | 3.02 | 3,000 |
| 09 May 2024 | 3.09 | 0.01 | 0.32% | 3.24 | 3.27 | 3.09 | 1,003 |
| 08 May 2024 | 3.08 | 0.01 | 0.33% | 3.18 | 3.20 | 3.08 | 615 |
| 07 May 2024 | 3.07 | 0.03 | 0.99% | 3.10 | 3.10 | 3.07 | 201 |
| 06 May 2024 | 3.04 | 0.00 | 0.00% | 3.04 | 3.04 | 3.04 | 29 |
| 03 May 2024 | 3.04 | -0.01 | -0.33% | 3.05 | 3.05 | 3.04 | 800 |
| 02 May 2024 | 3.05 | 0.16 | 5.54% | 2.98 | 3.05 | 2.98 | 1,000 |
| 01 May 2024 | 2.89 | -0.07 | -2.36% | 2.86 | 2.89 | 2.86 | 2,003 |
| 30 Abr 2024 | 2.96 | 0.01 | 0.34% | 2.94 | 2.96 | 2.94 | 800 |
| 29 Abr 2024 | 2.95 | 0.02 | 0.68% | 2.95 | 2.95 | 2.95 | 260 |
| 26 Abr 2024 | 2.93 | -0.08 | -2.66% | 3.01 | 3.01 | 2.91 | 1,900 |
| 25 Abr 2024 | 3.01 | 0.01 | 0.33% | 2.94 | 3.03 | 2.94 | 2,178 |
| 24 Abr 2024 | 3.00 | -0.15 | -4.76% | 3.12 | 3.12 | 3.00 | 2,502 |
| 23 Abr 2024 | 3.15 | 0.21 | 7.14% | 3.12 | 3.19 | 3.08 | 6,800 |
| 22 Abr 2024 | 2.94 | 0.08 | 2.80% | 2.83 | 2.94 | 2.80 | 1,101 |
| 19 Abr 2024 | 2.86 | -0.09 | -3.05% | 3.03 | 3.08 | 2.86 | 5,551 |
| 18 Abr 2024 | 2.95 | -0.02 | -0.67% | 3.00 | 3.00 | 2.95 | 802 |
| 17 Abr 2024 | 2.97 | -0.16 | -5.11% | 3.13 | 3.13 | 2.90 | 15,161 |
| 16 Abr 2024 | 3.13 | -0.11 | -3.40% | 3.24 | 3.24 | 2.86 | 6,837 |
| 15 Abr 2024 | 3.24 | -0.16 | -4.71% | 3.41 | 3.41 | 3.23 | 6,802 |
| 12 Abr 2024 | 3.40 | -0.31 | -8.36% | 3.69 | 3.69 | 3.40 | 6,721 |
| 11 Abr 2024 | 3.71 | 0.01 | 0.27% | 3.71 | 3.75 | 3.71 | 10,706 |
| 10 Abr 2024 | 3.70 | -0.18 | -4.64% | 3.90 | 3.90 | 3.70 | 3,100 |
| 09 Abr 2024 | 3.88 | -0.07 | -1.77% | 3.88 | 3.93 | 3.84 | 2,000 |
| 08 Abr 2024 | 3.95 | 0.26 | 7.05% | 3.65 | 3.99 | 3.65 | 6,001 |
| 05 Abr 2024 | 3.69 | -0.13 | -3.40% | 3.82 | 3.83 | 3.69 | 8,767 |
| 04 Abr 2024 | 3.82 | -0.08 | -2.05% | 4.01 | 4.08 | 3.77 | 22,902 |
| 03 Abr 2024 | 3.90 | 0.16 | 4.28% | 3.94 | 4.03 | 3.90 | 13,802 |
| 02 Abr 2024 | 3.74 | -0.11 | -2.86% | 3.85 | 3.85 | 3.74 | 2,600 |
| 01 Abr 2024 | 3.85 | -0.03 | -0.77% | 3.98 | 3.98 | 3.74 | 7,152 |
| 28 Mar 2024 | 3.88 | 0.25 | 6.89% | 3.64 | 3.95 | 3.64 | 22,600 |
| 27 Mar 2024 | 3.63 | 0.15 | 4.31% | 3.44 | 3.63 | 3.37 | 21,700 |
| 26 Mar 2024 | 3.48 | -0.41 | -10.54% | 3.74 | 3.74 | 3.31 | 15,268 |
| 25 Mar 2024 | 3.89 | 0.47 | 13.74% | 3.50 | 3.94 | 3.50 | 32,565 |
| 22 Mar 2024 | 3.42 | 0.40 | 13.25% | 3.13 | 3.45 | 3.01 | 36,100 |
| 21 Mar 2024 | 3.02 | 0.00 | 0.00% | 3.25 | 3.25 | 3.00 | 22,760 |
| 20 Mar 2024 | 3.02 | -0.63 | -17.26% | 3.69 | 3.69 | 3.00 | 35,319 |
| 19 Mar 2024 | 3.65 | -0.26 | -6.65% | 3.78 | 3.84 | 3.65 | 11,177 |
| 18 Mar 2024 | 3.91 | -0.09 | -2.25% | 4.01 | 4.01 | 3.65 | 17,560 |
| 15 Mar 2024 | 4.00 | -0.04 | -0.99% | 4.05 | 4.05 | 4.00 | 14,291 |
| 14 Mar 2024 | 4.04 | 0.05 | 1.25% | 3.84 | 4.05 | 3.78 | 10,700 |
| 13 Mar 2024 | 3.99 | -0.06 | -1.48% | 3.99 | 4.10 | 3.92 | 12,508 |
| 12 Mar 2024 | 4.05 | 0.01 | 0.25% | 4.01 | 4.05 | 3.95 | 3,353 |
| 11 Mar 2024 | 4.04 | 0.05 | 1.25% | 4.05 | 4.06 | 3.91 | 19,403 |
| 08 Mar 2024 | 3.99 | 0.09 | 2.31% | 3.93 | 4.10 | 3.83 | 20,750 |
| 07 Mar 2024 | 3.90 | -0.34 | -8.02% | 4.26 | 4.26 | 3.82 | 17,250 |
| 06 Mar 2024 | 4.24 | -0.33 | -7.22% | 4.59 | 4.59 | 4.17 | 1,473 |
| 05 Mar 2024 | 4.57 | -0.11 | -2.35% | 4.50 | 4.57 | 4.50 | 606 |
| 04 Mar 2024 | 4.68 | -0.07 | -1.47% | 4.60 | 4.75 | 4.55 | 913 |
| 01 Mar 2024 | 4.75 | 0.10 | 2.15% | 4.75 | 4.80 | 4.60 | 4,370 |
| 29 Feb 2024 | 4.65 | 0.08 | 1.75% | 4.79 | 4.79 | 4.60 | 7,296 |
| 28 Feb 2024 | 4.57 | 0.00 | 0.00% | 4.54 | 4.57 | 4.54 | 600 |
| 27 Feb 2024 | 4.57 | 0.09 | 2.01% | 4.48 | 4.66 | 4.37 | 5,620 |
| 26 Feb 2024 | 4.48 | -0.29 | -6.08% | 4.75 | 4.91 | 4.38 | 4,260 |
| 23 Feb 2024 | 4.77 | -0.01 | -0.21% | 4.70 | 4.77 | 4.54 | 2,400 |
| 22 Feb 2024 | 4.78 | -0.04 | -0.83% | 4.85 | 4.93 | 4.78 | 8,835 |
| 21 Feb 2024 | 4.82 | 0.20 | 4.33% | 4.68 | 4.84 | 4.68 | 7,200 |
| 20 Feb 2024 | 4.62 | 0.31 | 7.19% | 4.22 | 4.62 | 4.14 | 3,600 |
| 16 Feb 2024 | 4.31 | -0.04 | -0.92% | 4.30 | 4.31 | 4.15 | 1,625 |
| 15 Feb 2024 | 4.35 | -0.17 | -3.76% | 4.65 | 4.65 | 4.35 | 8,860 |
