Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 4.84 | -0.26 | -5.10% | 5.05 | 5.08 | 4.79 | 7,337,064 |
| 30 Abr 2024 | 5.10 | -0.30 | -5.56% | 5.37 | 5.37 | 5.09 | 6,001,102 |
| 29 Abr 2024 | 5.40 | 0.07 | 1.31% | 5.34 | 5.40 | 5.28 | 3,645,099 |
| 26 Abr 2024 | 5.33 | 0.00 | 0.00% | 5.33 | 5.33 | 5.33 | 0 |
| 25 Abr 2024 | 5.33 | 0.10 | 1.91% | 5.23 | 5.33 | 5.16 | 3,481,707 |
| 24 Abr 2024 | 5.23 | 0.03 | 0.58% | 5.19 | 5.25 | 5.15 | 4,038,179 |
| 23 Abr 2024 | 5.20 | 0.19 | 3.79% | 5.00 | 5.20 | 4.98 | 5,697,780 |
| 22 Abr 2024 | 5.01 | 0.01 | 0.20% | 4.96 | 5.06 | 4.91 | 3,276,147 |
| 19 Abr 2024 | 5.00 | 0.02 | 0.40% | 4.98 | 5.17 | 4.98 | 5,422,805 |
| 18 Abr 2024 | 4.98 | 0.00 | 0.00% | 5.01 | 5.06 | 4.96 | 3,852,554 |
| 17 Abr 2024 | 4.98 | -0.07 | -1.39% | 5.04 | 5.18 | 4.97 | 5,835,764 |
| 16 Abr 2024 | 5.05 | 0.01 | 0.20% | 5.04 | 5.13 | 4.99 | 4,004,368 |
| 15 Abr 2024 | 5.04 | -0.15 | -2.89% | 5.19 | 5.20 | 5.03 | 5,045,685 |
| 12 Abr 2024 | 5.19 | -0.05 | -0.95% | 5.39 | 5.45 | 5.18 | 4,830,155 |
| 11 Abr 2024 | 5.24 | -0.10 | -1.87% | 5.30 | 5.37 | 5.23 | 3,530,781 |
| 10 Abr 2024 | 5.34 | 0.20 | 3.89% | 5.12 | 5.39 | 5.12 | 7,401,114 |
| 09 Abr 2024 | 5.14 | -0.15 | -2.84% | 5.29 | 5.34 | 5.13 | 4,733,373 |
| 08 Abr 2024 | 5.29 | -0.17 | -3.11% | 5.40 | 5.48 | 5.25 | 6,705,673 |
| 05 Abr 2024 | 5.46 | 0.00 | 0.00% | 5.48 | 5.54 | 5.43 | 5,320,007 |
| 04 Abr 2024 | 5.46 | 0.05 | 0.92% | 5.41 | 5.49 | 5.33 | 4,656,590 |
| 03 Abr 2024 | 5.41 | 0.11 | 2.08% | 5.35 | 5.42 | 5.32 | 7,553,998 |
| 02 Abr 2024 | 5.30 | 0.25 | 4.95% | 5.12 | 5.32 | 5.08 | 7,810,940 |
| 01 Abr 2024 | 5.05 | 0.16 | 3.27% | 4.94 | 5.06 | 4.88 | 4,379,898 |
| 28 Mar 2024 | 4.89 | 0.12 | 2.52% | 4.81 | 4.94 | 4.80 | 4,026,246 |
| 27 Mar 2024 | 4.77 | 0.09 | 1.92% | 4.63 | 4.79 | 4.62 | 4,299,536 |
| 26 Mar 2024 | 4.68 | -0.17 | -3.51% | 4.89 | 4.89 | 4.65 | 4,575,005 |
| 25 Mar 2024 | 4.85 | 0.11 | 2.32% | 4.77 | 4.91 | 4.76 | 3,056,361 |
| 22 Mar 2024 | 4.74 | -0.04 | -0.84% | 4.77 | 4.81 | 4.69 | 2,606,849 |
| 21 Mar 2024 | 4.78 | 0.01 | 0.21% | 4.75 | 4.84 | 4.72 | 2,972,095 |
| 20 Mar 2024 | 4.77 | 0.07 | 1.49% | 4.64 | 4.80 | 4.60 | 4,785,491 |
| 19 Mar 2024 | 4.70 | 0.14 | 3.07% | 4.54 | 4.76 | 4.54 | 4,449,882 |
| 18 Mar 2024 | 4.56 | 0.06 | 1.33% | 4.53 | 4.56 | 4.44 | 2,801,094 |
| 15 Mar 2024 | 4.50 | 0.03 | 0.67% | 4.45 | 4.54 | 4.45 | 6,500,031 |
| 14 Mar 2024 | 4.47 | 0.07 | 1.59% | 4.43 | 4.48 | 4.38 | 3,071,943 |
| 13 Mar 2024 | 4.40 | 0.09 | 2.09% | 4.35 | 4.44 | 4.34 | 4,106,631 |
| 12 Mar 2024 | 4.31 | 0.04 | 0.94% | 4.27 | 4.31 | 4.25 | 2,059,548 |
| 11 Mar 2024 | 4.27 | -0.03 | -0.70% | 4.28 | 4.30 | 4.19 | 2,620,529 |
| 08 Mar 2024 | 4.30 | -0.02 | -0.46% | 4.31 | 4.34 | 4.26 | 3,266,734 |
| 07 Mar 2024 | 4.32 | 0.00 | 0.00% | 4.30 | 4.36 | 4.27 | 3,593,490 |
| 06 Mar 2024 | 4.32 | 0.13 | 3.10% | 4.25 | 4.40 | 4.21 | 6,896,891 |
| 05 Mar 2024 | 4.19 | -0.04 | -0.95% | 4.20 | 4.30 | 4.16 | 5,305,701 |
| 04 Mar 2024 | 4.23 | -0.15 | -3.42% | 4.41 | 4.43 | 4.21 | 7,162,016 |
| 01 Mar 2024 | 4.38 | 0.05 | 1.15% | 4.36 | 4.56 | 4.36 | 9,856,310 |
| 29 Feb 2024 | 4.33 | -0.38 | -8.07% | 4.52 | 4.57 | 4.28 | 14,576,242 |
| 28 Feb 2024 | 4.71 | -0.02 | -0.42% | 4.75 | 4.80 | 4.66 | 3,556,571 |
| 27 Feb 2024 | 4.73 | 0.08 | 1.72% | 4.67 | 4.76 | 4.67 | 3,484,743 |
| 26 Feb 2024 | 4.65 | 0.05 | 1.09% | 4.59 | 4.66 | 4.55 | 2,203,662 |
| 23 Feb 2024 | 4.60 | -0.04 | -0.86% | 4.61 | 4.61 | 4.50 | 3,137,556 |
| 22 Feb 2024 | 4.64 | 0.07 | 1.53% | 4.54 | 4.66 | 4.52 | 5,202,646 |
| 21 Feb 2024 | 4.57 | 0.14 | 3.16% | 4.42 | 4.60 | 4.42 | 4,230,194 |
| 20 Feb 2024 | 4.43 | -0.04 | -0.89% | 4.44 | 4.50 | 4.39 | 2,372,691 |
| 16 Feb 2024 | 4.47 | 0.03 | 0.68% | 4.45 | 4.49 | 4.40 | 2,588,961 |
| 15 Feb 2024 | 4.44 | 0.24 | 5.71% | 4.21 | 4.47 | 4.21 | 6,629,205 |
| 14 Feb 2024 | 4.20 | -0.05 | -1.18% | 4.27 | 4.40 | 4.20 | 3,665,585 |
| 13 Feb 2024 | 4.25 | -0.07 | -1.62% | 4.30 | 4.31 | 4.21 | 3,761,098 |
| 12 Feb 2024 | 4.32 | 0.14 | 3.35% | 4.15 | 4.34 | 4.15 | 4,172,125 |
| 09 Feb 2024 | 4.18 | 0.00 | 0.00% | 4.21 | 4.23 | 4.16 | 2,238,486 |
| 08 Feb 2024 | 4.18 | 0.09 | 2.20% | 4.11 | 4.20 | 4.10 | 3,499,594 |
| 07 Feb 2024 | 4.09 | 0.02 | 0.49% | 4.08 | 4.10 | 4.00 | 2,686,119 |
| 06 Feb 2024 | 4.07 | 0.04 | 0.99% | 4.03 | 4.14 | 4.03 | 2,895,112 |
| 05 Feb 2024 | 4.03 | -0.03 | -0.74% | 4.00 | 4.06 | 3.96 | 3,482,198 |
| 02 Feb 2024 | 4.06 | -0.08 | -1.93% | 4.11 | 4.16 | 4.05 | 4,653,252 |
