Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BTB.UN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 3.23 | 0.03 | 0.94% | 3.21 | 3.23 | 3.20 | 72,523 |
| 10 May 2024 | 3.20 | 0.00 | 0.00% | 3.21 | 3.23 | 3.20 | 121,185 |
| 09 May 2024 | 3.20 | 0.02 | 0.63% | 3.21 | 3.23 | 3.19 | 123,889 |
| 08 May 2024 | 3.18 | 0.00 | 0.00% | 3.19 | 3.20 | 3.18 | 31,587 |
| 07 May 2024 | 3.18 | -0.03 | -0.93% | 3.19 | 3.23 | 3.18 | 99,142 |
| 06 May 2024 | 3.21 | 0.04 | 1.26% | 3.19 | 3.21 | 3.18 | 50,857 |
| 03 May 2024 | 3.17 | 0.02 | 0.63% | 3.19 | 3.19 | 3.17 | 52,072 |
| 02 May 2024 | 3.15 | 0.01 | 0.32% | 3.16 | 3.19 | 3.15 | 51,488 |
| 01 May 2024 | 3.14 | 0.01 | 0.32% | 3.14 | 3.16 | 3.13 | 22,133 |
| 30 Abr 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.14 | 3.11 | 72,393 |
| 29 Abr 2024 | 3.13 | -0.04 | -1.26% | 3.15 | 3.17 | 3.11 | 81,507 |
| 26 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.16 | 3.19 | 3.16 | 28,375 |
| 25 Abr 2024 | 3.17 | 0.01 | 0.32% | 3.15 | 3.19 | 3.14 | 108,797 |
| 24 Abr 2024 | 3.16 | -0.04 | -1.25% | 3.20 | 3.21 | 3.16 | 43,079 |
| 23 Abr 2024 | 3.20 | 0.03 | 0.95% | 3.18 | 3.23 | 3.17 | 80,699 |
| 22 Abr 2024 | 3.17 | 0.00 | 0.00% | 3.14 | 3.18 | 3.14 | 57,335 |
| 19 Abr 2024 | 3.17 | 0.02 | 0.63% | 3.12 | 3.17 | 3.12 | 62,466 |
| 18 Abr 2024 | 3.15 | 0.02 | 0.64% | 3.13 | 3.18 | 3.12 | 47,796 |
| 17 Abr 2024 | 3.13 | 0.03 | 0.97% | 3.12 | 3.16 | 3.11 | 46,699 |
| 16 Abr 2024 | 3.10 | -0.02 | -0.64% | 3.15 | 3.16 | 3.09 | 70,619 |
| 15 Abr 2024 | 3.12 | -0.03 | -0.95% | 3.16 | 3.17 | 3.11 | 86,261 |
| 12 Abr 2024 | 3.15 | -0.04 | -1.25% | 3.19 | 3.21 | 3.14 | 110,848 |
| 11 Abr 2024 | 3.19 | -0.04 | -1.24% | 3.22 | 3.25 | 3.18 | 78,407 |
| 10 Abr 2024 | 3.23 | -0.04 | -1.22% | 3.28 | 3.28 | 3.21 | 131,209 |
| 09 Abr 2024 | 3.27 | 0.00 | 0.00% | 3.26 | 3.31 | 3.26 | 121,461 |
| 08 Abr 2024 | 3.27 | 0.04 | 1.24% | 3.23 | 3.28 | 3.23 | 82,115 |
| 05 Abr 2024 | 3.23 | 0.04 | 1.25% | 3.20 | 3.23 | 3.20 | 49,765 |
| 04 Abr 2024 | 3.19 | -0.03 | -0.93% | 3.22 | 3.22 | 3.18 | 49,495 |
| 03 Abr 2024 | 3.22 | 0.02 | 0.63% | 3.19 | 3.23 | 3.19 | 96,504 |
| 02 Abr 2024 | 3.20 | -0.01 | -0.31% | 3.21 | 3.23 | 3.16 | 124,526 |
| 01 Abr 2024 | 3.21 | 0.05 | 1.58% | 3.19 | 3.21 | 3.14 | 118,814 |
| 28 Mar 2024 | 3.16 | 0.00 | 0.00% | 3.18 | 3.19 | 3.16 | 91,006 |
| 27 Mar 2024 | 3.16 | 0.00 | 0.00% | 3.17 | 3.17 | 3.14 | 47,846 |
| 26 Mar 2024 | 3.16 | 0.03 | 0.96% | 3.17 | 3.19 | 3.15 | 177,253 |
| 25 Mar 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.14 | 3.11 | 46,727 |
| 22 Mar 2024 | 3.13 | 0.01 | 0.32% | 3.11 | 3.13 | 3.09 | 62,771 |
| 21 Mar 2024 | 3.12 | 0.02 | 0.65% | 3.08 | 3.12 | 3.08 | 57,972 |
| 20 Mar 2024 | 3.10 | 0.01 | 0.32% | 3.10 | 3.10 | 3.07 | 113,369 |
| 19 Mar 2024 | 3.09 | 0.00 | 0.00% | 3.09 | 3.10 | 3.07 | 54,059 |
| 18 Mar 2024 | 3.09 | 0.03 | 0.98% | 3.08 | 3.09 | 3.07 | 45,431 |
| 15 Mar 2024 | 3.06 | 0.01 | 0.33% | 3.05 | 3.08 | 3.04 | 56,871 |
| 14 Mar 2024 | 3.05 | -0.02 | -0.65% | 3.06 | 3.07 | 3.05 | 66,471 |
| 13 Mar 2024 | 3.07 | 0.02 | 0.66% | 3.07 | 3.08 | 3.06 | 28,456 |
| 12 Mar 2024 | 3.05 | -0.03 | -0.97% | 3.07 | 3.08 | 3.05 | 46,385 |
| 11 Mar 2024 | 3.08 | 0.02 | 0.65% | 3.06 | 3.08 | 3.05 | 34,208 |
| 08 Mar 2024 | 3.06 | -0.01 | -0.33% | 3.06 | 3.07 | 3.05 | 24,004 |
| 07 Mar 2024 | 3.07 | 0.03 | 0.99% | 3.05 | 3.08 | 3.05 | 61,140 |
| 06 Mar 2024 | 3.04 | 0.01 | 0.33% | 3.05 | 3.06 | 3.04 | 43,810 |
| 05 Mar 2024 | 3.03 | 0.00 | 0.00% | 3.02 | 3.05 | 3.02 | 33,079 |
| 04 Mar 2024 | 3.03 | -0.03 | -0.98% | 3.06 | 3.06 | 3.01 | 59,009 |
| 01 Mar 2024 | 3.06 | 0.06 | 2.00% | 3.03 | 3.06 | 3.00 | 90,509 |
| 29 Feb 2024 | 3.00 | -0.05 | -1.64% | 3.03 | 3.06 | 3.00 | 66,563 |
| 28 Feb 2024 | 3.05 | -0.02 | -0.65% | 3.02 | 3.06 | 3.01 | 190,971 |
| 27 Feb 2024 | 3.07 | 0.08 | 2.68% | 3.02 | 3.08 | 3.00 | 259,641 |
| 26 Feb 2024 | 2.99 | -0.02 | -0.66% | 3.03 | 3.03 | 2.99 | 113,228 |
| 23 Feb 2024 | 3.01 | 0.02 | 0.67% | 3.00 | 3.03 | 2.98 | 84,286 |
| 22 Feb 2024 | 2.99 | -0.01 | -0.33% | 3.00 | 3.00 | 2.97 | 72,347 |
| 21 Feb 2024 | 3.00 | 0.01 | 0.33% | 3.00 | 3.01 | 3.00 | 31,916 |
| 20 Feb 2024 | 2.99 | -0.04 | -1.32% | 2.99 | 3.01 | 2.98 | 100,764 |
| 16 Feb 2024 | 3.03 | 0.03 | 1.00% | 3.01 | 3.04 | 2.99 | 68,854 |
| 15 Feb 2024 | 3.00 | 0.02 | 0.67% | 2.99 | 3.05 | 2.99 | 206,880 |
| 14 Feb 2024 | 2.98 | 0.02 | 0.68% | 2.97 | 3.00 | 2.97 | 72,950 |
