BCM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 May 2024 | 0.35 | -0.02 | -5.41% | 0.355 | 0.36 | 0.34 | 76,825 |
06 May 2024 | 0.37 | 0.015 | 4.23% | 0.36 | 0.38 | 0.355 | 66,160 |
03 May 2024 | 0.355 | 0.01 | 2.90% | 0.35 | 0.36 | 0.34 | 96,117 |
02 May 2024 | 0.345 | -0.015 | -4.17% | 0.35 | 0.385 | 0.345 | 121,458 |
01 May 2024 | 0.36 | 0.015 | 4.35% | 0.345 | 0.36 | 0.345 | 130,861 |
30 Abr 2024 | 0.345 | -0.04 | -10.39% | 0.38 | 0.38 | 0.34 | 235,825 |
29 Abr 2024 | 0.385 | 0.01 | 2.67% | 0.375 | 0.39 | 0.375 | 300,095 |
26 Abr 2024 | 0.375 | 0.005 | 1.35% | 0.37 | 0.38 | 0.365 | 233,877 |
25 Abr 2024 | 0.37 | -0.01 | -2.63% | 0.38 | 0.385 | 0.365 | 260,232 |
24 Abr 2024 | 0.38 | -0.005 | -1.30% | 0.385 | 0.39 | 0.38 | 37,111 |
23 Abr 2024 | 0.385 | 0.005 | 1.32% | 0.38 | 0.405 | 0.375 | 323,931 |
22 Abr 2024 | 0.38 | -0.04 | -9.52% | 0.39 | 0.40 | 0.37 | 306,656 |
19 Abr 2024 | 0.42 | 0.04 | 10.53% | 0.37 | 0.44 | 0.37 | 150,022 |
18 Abr 2024 | 0.38 | 0.02 | 5.56% | 0.365 | 0.39 | 0.35 | 511,486 |
17 Abr 2024 | 0.36 | 0.01 | 2.86% | 0.36 | 0.40 | 0.355 | 326,680 |
16 Abr 2024 | 0.35 | -0.035 | -9.09% | 0.385 | 0.385 | 0.335 | 464,368 |
15 Abr 2024 | 0.385 | -0.015 | -3.75% | 0.42 | 0.42 | 0.385 | 250,998 |
12 Abr 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.465 | 0.385 | 1,106,288 |
11 Abr 2024 | 0.39 | -0.01 | -2.50% | 0.40 | 0.41 | 0.38 | 259,250 |
10 Abr 2024 | 0.40 | 0.02 | 5.26% | 0.37 | 0.41 | 0.37 | 301,210 |
09 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.41 | 0.42 | 0.37 | 894,562 |
08 Abr 2024 | 0.38 | 0.04 | 11.76% | 0.40 | 0.42 | 0.365 | 1,291,645 |
05 Abr 2024 | 0.34 | 0.03 | 9.68% | 0.315 | 0.355 | 0.30 | 789,006 |
04 Abr 2024 | 0.31 | 0.02 | 6.90% | 0.29 | 0.325 | 0.275 | 1,252,184 |
03 Abr 2024 | 0.29 | 0.045 | 18.37% | 0.245 | 0.29 | 0.24 | 1,378,024 |
02 Abr 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.235 | 594,100 |
01 Abr 2024 | 0.235 | 0.01 | 4.44% | 0.23 | 0.24 | 0.225 | 305,029 |
28 Mar 2024 | 0.225 | 0.005 | 2.27% | 0.225 | 0.225 | 0.22 | 266,347 |
27 Mar 2024 | 0.22 | 0.005 | 2.33% | 0.21 | 0.22 | 0.21 | 313,226 |
26 Mar 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 135,990 |
25 Mar 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 79,177 |
22 Mar 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 73,000 |
21 Mar 2024 | 0.235 | -0.02 | -7.84% | 0.255 | 0.26 | 0.235 | 327,500 |
20 Mar 2024 | 0.255 | 0.015 | 6.25% | 0.24 | 0.255 | 0.23 | 563,273 |
19 Mar 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.235 | 76,419 |
18 Mar 2024 | 0.245 | 0.01 | 4.26% | 0.24 | 0.245 | 0.235 | 282,750 |
15 Mar 2024 | 0.235 | 0.02 | 9.30% | 0.225 | 0.24 | 0.225 | 212,118 |
14 Mar 2024 | 0.215 | -0.02 | -8.51% | 0.235 | 0.235 | 0.215 | 39,474 |
13 Mar 2024 | 0.235 | 0.02 | 9.30% | 0.21 | 0.235 | 0.21 | 598,382 |
12 Mar 2024 | 0.215 | 0.01 | 4.88% | 0.205 | 0.215 | 0.205 | 50,138 |
11 Mar 2024 | 0.205 | -0.015 | -6.82% | 0.215 | 0.22 | 0.20 | 379,562 |
08 Mar 2024 | 0.22 | 0.015 | 7.32% | 0.20 | 0.22 | 0.20 | 91,500 |
07 Mar 2024 | 0.205 | 0.01 | 5.13% | 0.20 | 0.205 | 0.20 | 9,790 |
06 Mar 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.21 | 0.19 | 342,663 |
05 Mar 2024 | 0.20 | 0.01 | 5.26% | 0.205 | 0.205 | 0.195 | 184,534 |
04 Mar 2024 | 0.19 | 0.01 | 5.56% | 0.195 | 0.195 | 0.19 | 314,611 |
01 Mar 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.19 | 0.18 | 109,518 |
29 Feb 2024 | 0.19 | 0.01 | 5.56% | 0.185 | 0.19 | 0.18 | 114,950 |
28 Feb 2024 | 0.18 | 0.005 | 2.86% | 0.185 | 0.185 | 0.175 | 34,848 |
27 Feb 2024 | 0.175 | -0.01 | -5.41% | 0.185 | 0.185 | 0.175 | 92,243 |
26 Feb 2024 | 0.185 | -0.005 | -2.63% | 0.19 | 0.19 | 0.185 | 37,268 |
23 Feb 2024 | 0.19 | 0.02 | 11.76% | 0.175 | 0.19 | 0.17 | 101,640 |
22 Feb 2024 | 0.17 | -0.01 | -5.56% | 0.18 | 0.18 | 0.17 | 97,392 |
21 Feb 2024 | 0.18 | -0.005 | -2.70% | 0.185 | 0.185 | 0.18 | 245,000 |
20 Feb 2024 | 0.185 | -0.015 | -7.50% | 0.21 | 0.21 | 0.185 | 69,025 |
16 Feb 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.21 | 0.20 | 26,570 |
15 Feb 2024 | 0.205 | 0.005 | 2.50% | 0.205 | 0.21 | 0.195 | 58,515 |
14 Feb 2024 | 0.20 | 0.005 | 2.56% | 0.19 | 0.205 | 0.19 | 80,750 |
13 Feb 2024 | 0.195 | -0.02 | -9.30% | 0.21 | 0.21 | 0.19 | 80,458 |
12 Feb 2024 | 0.215 | 0.005 | 2.38% | 0.20 | 0.22 | 0.20 | 12,280 |
09 Feb 2024 | 0.21 | -0.01 | -4.55% | 0.21 | 0.215 | 0.21 | 9,000 |
08 Feb 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.225 | 0.21 | 24,880 |