Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BLCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 19.92 | -0.84 | -4.05% | 20.83 | 20.83 | 19.92 | 3,326 |
| 16 May 2024 | 20.76 | 0.41 | 2.01% | 20.48 | 20.80 | 20.48 | 310 |
| 15 May 2024 | 20.35 | 0.04 | 0.20% | 20.44 | 20.61 | 20.35 | 911 |
| 14 May 2024 | 20.31 | -0.05 | -0.25% | 20.18 | 20.31 | 20.18 | 501 |
| 13 May 2024 | 20.36 | -0.74 | -3.51% | 20.52 | 20.54 | 20.36 | 678 |
| 10 May 2024 | 21.10 | 0.33 | 1.59% | 20.88 | 21.13 | 20.88 | 3,738 |
| 09 May 2024 | 20.77 | 0.39 | 1.91% | 20.19 | 20.77 | 20.19 | 2,523 |
| 08 May 2024 | 20.38 | -0.06 | -0.29% | 20.20 | 20.41 | 19.97 | 995 |
| 07 May 2024 | 20.44 | 0.68 | 3.44% | 20.29 | 20.50 | 20.08 | 1,333 |
| 06 May 2024 | 19.76 | 1.51 | 8.27% | 20.02 | 20.02 | 19.50 | 1,096 |
| 03 May 2024 | 18.25 | -0.70 | -3.69% | 19.45 | 19.70 | 18.25 | 6,346 |
| 02 May 2024 | 18.95 | 0.05 | 0.26% | 18.95 | 18.97 | 18.12 | 6,322 |
| 01 May 2024 | 18.90 | -1.02 | -5.12% | 19.28 | 19.60 | 18.81 | 7,769 |
| 30 Abr 2024 | 19.92 | -0.13 | -0.65% | 20.57 | 20.69 | 19.92 | 3,205 |
| 29 Abr 2024 | 20.05 | -0.29 | -1.43% | 20.43 | 20.67 | 20.05 | 2,804 |
| 26 Abr 2024 | 20.34 | 0.00 | 0.00% | 20.34 | 20.34 | 20.34 | 0 |
| 25 Abr 2024 | 20.34 | -0.18 | -0.88% | 20.14 | 20.34 | 20.14 | 656 |
| 24 Abr 2024 | 20.52 | 0.21 | 1.03% | 20.51 | 20.54 | 20.37 | 2,152 |
| 23 Abr 2024 | 20.31 | 0.22 | 1.10% | 20.22 | 20.44 | 20.22 | 500 |
| 22 Abr 2024 | 20.09 | -0.04 | -0.20% | 20.03 | 20.17 | 19.69 | 3,006 |
| 19 Abr 2024 | 20.13 | 0.47 | 2.39% | 19.78 | 20.13 | 19.78 | 1,800 |
| 18 Abr 2024 | 19.66 | -0.19 | -0.96% | 19.98 | 19.98 | 19.57 | 925 |
| 17 Abr 2024 | 19.85 | 0.30 | 1.53% | 19.57 | 19.85 | 19.40 | 1,144 |
| 16 Abr 2024 | 19.55 | -0.50 | -2.49% | 19.60 | 19.60 | 19.36 | 6,773 |
| 15 Abr 2024 | 20.05 | 0.32 | 1.62% | 19.99 | 20.07 | 19.50 | 1,799 |
| 12 Abr 2024 | 19.73 | -0.82 | -3.99% | 20.30 | 20.37 | 19.04 | 4,856 |
| 11 Abr 2024 | 20.55 | -0.86 | -4.02% | 21.41 | 21.89 | 19.80 | 18,250 |
| 10 Abr 2024 | 21.41 | -0.58 | -2.64% | 21.81 | 21.81 | 21.40 | 3,632 |
| 09 Abr 2024 | 21.99 | -0.94 | -4.10% | 22.31 | 22.34 | 21.72 | 4,326 |
| 08 Abr 2024 | 22.93 | 0.59 | 2.64% | 22.42 | 22.93 | 21.97 | 2,641 |
| 05 Abr 2024 | 22.34 | 0.29 | 1.32% | 22.13 | 22.35 | 22.06 | 900 |
| 04 Abr 2024 | 22.05 | -0.18 | -0.81% | 22.42 | 22.42 | 21.89 | 3,834 |
| 03 Abr 2024 | 22.23 | -0.20 | -0.89% | 22.44 | 22.44 | 22.03 | 3,191 |
| 02 Abr 2024 | 22.43 | -0.81 | -3.49% | 22.63 | 22.77 | 22.27 | 1,816 |
| 01 Abr 2024 | 23.24 | -0.18 | -0.77% | 23.32 | 23.54 | 23.24 | 898 |
| 28 Mar 2024 | 23.42 | 0.08 | 0.34% | 23.40 | 23.46 | 23.39 | 1,241 |
| 27 Mar 2024 | 23.34 | 0.24 | 1.04% | 23.10 | 23.59 | 23.10 | 3,512 |
| 26 Mar 2024 | 23.10 | 0.42 | 1.85% | 22.48 | 23.10 | 22.48 | 2,752 |
| 25 Mar 2024 | 22.68 | 0.58 | 2.62% | 22.29 | 22.68 | 22.16 | 7,078 |
| 22 Mar 2024 | 22.10 | 0.33 | 1.52% | 21.62 | 22.10 | 21.62 | 1,855 |
| 21 Mar 2024 | 21.77 | -0.18 | -0.82% | 21.82 | 21.92 | 21.71 | 1,956 |
| 20 Mar 2024 | 21.95 | 0.34 | 1.57% | 21.57 | 21.95 | 21.42 | 1,879 |
| 19 Mar 2024 | 21.61 | 0.21 | 0.98% | 21.39 | 21.61 | 21.34 | 1,277 |
| 18 Mar 2024 | 21.40 | -0.49 | -2.24% | 21.90 | 21.90 | 21.28 | 1,684 |
| 15 Mar 2024 | 21.89 | 0.42 | 1.96% | 21.33 | 21.89 | 21.16 | 3,155 |
| 14 Mar 2024 | 21.47 | -0.36 | -1.65% | 21.54 | 21.60 | 21.44 | 1,701 |
| 13 Mar 2024 | 21.83 | 0.08 | 0.37% | 21.80 | 21.83 | 21.53 | 4,225 |
| 12 Mar 2024 | 21.75 | -0.32 | -1.45% | 22.20 | 22.20 | 21.68 | 2,778 |
| 11 Mar 2024 | 22.07 | -0.02 | -0.09% | 22.11 | 22.52 | 22.07 | 1,724 |
| 08 Mar 2024 | 22.09 | -0.05 | -0.23% | 22.35 | 22.43 | 22.08 | 1,300 |
| 07 Mar 2024 | 22.14 | -0.34 | -1.51% | 22.50 | 22.50 | 22.10 | 5,000 |
| 06 Mar 2024 | 22.48 | 0.81 | 3.74% | 21.99 | 22.48 | 21.94 | 1,440 |
| 05 Mar 2024 | 21.67 | -0.87 | -3.86% | 22.17 | 22.17 | 21.62 | 2,327 |
| 04 Mar 2024 | 22.54 | 0.19 | 0.85% | 22.37 | 22.54 | 22.10 | 1,178 |
| 01 Mar 2024 | 22.35 | -0.12 | -0.53% | 22.24 | 22.75 | 22.16 | 6,400 |
| 29 Feb 2024 | 22.47 | -0.51 | -2.22% | 22.84 | 22.88 | 22.42 | 4,017 |
| 28 Feb 2024 | 22.98 | -0.23 | -0.99% | 22.88 | 23.18 | 22.73 | 7,850 |
| 27 Feb 2024 | 23.21 | 0.47 | 2.07% | 22.65 | 23.39 | 22.65 | 2,555 |
| 26 Feb 2024 | 22.74 | -1.13 | -4.73% | 23.52 | 23.67 | 22.30 | 8,304 |
| 23 Feb 2024 | 23.87 | 0.53 | 2.27% | 23.14 | 23.87 | 23.14 | 5,145 |
| 22 Feb 2024 | 23.34 | 0.87 | 3.87% | 23.05 | 23.69 | 22.72 | 14,791 |
| 21 Feb 2024 | 22.47 | 2.73 | 13.83% | 21.50 | 22.47 | 20.81 | 9,092 |
| 20 Feb 2024 | 19.74 | 0.29 | 1.49% | 19.45 | 20.06 | 19.45 | 4,393 |
