BVA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
06 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 27,100 |
05 Jun 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 22,000 |
04 Jun 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 5,500 |
03 Jun 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 60,000 |
31 May 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 183,871 |
30 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 11,100 |
29 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.045 | 0.04 | 169,000 |
28 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 19,020 |
27 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 218,792 |
24 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
23 May 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 36,485 |
22 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
21 May 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 142,000 |
17 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 256,000 |
16 May 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 15,250 |
15 May 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 130,267 |
14 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 202,000 |
13 May 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.04 | 0.035 | 101,500 |
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 300 |
09 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 325 |
08 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 65,945 |
07 May 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 25,000 |
06 May 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 31,253 |
03 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 18,000 |
02 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 20,000 |
01 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 11,000 |
30 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 259,451 |
29 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 27,547 |
26 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 17,000 |
25 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 100,000 |
24 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 104,000 |
23 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
22 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 25,000 |
19 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.06 | 0.05 | 23,000 |
18 Abr 2024 | 0.05 | -0.015 | -23.08% | 0.065 | 0.065 | 0.05 | 419,000 |
17 Abr 2024 | 0.065 | 0.01 | 18.18% | 0.055 | 0.065 | 0.055 | 15,000 |
16 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.06 | 0.05 | 384,000 |
15 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.055 | 0.055 | 0.05 | 15,600 |
12 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.05 | 424,209 |
11 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.065 | 0.05 | 265,699 |
10 Abr 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 130,100 |
09 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 103,950 |
08 Abr 2024 | 0.055 | 0.01 | 22.22% | 0.07 | 0.07 | 0.055 | 728,508 |
05 Abr 2024 | 0.045 | 0.005 | 12.50% | 0.035 | 0.05 | 0.035 | 310,000 |
04 Abr 2024 | 0.04 | -0.01 | -20.00% | 0.05 | 0.05 | 0.04 | 475,950 |
03 Abr 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 280,000 |
02 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.04 | 361,200 |
01 Abr 2024 | 0.05 | 0.005 | 11.11% | 0.045 | 0.05 | 0.045 | 112,440 |
28 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 130,199 |
27 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 42,000 |
26 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 27,535 |
25 Mar 2024 | 0.05 | 0.01 | 25.00% | 0.045 | 0.05 | 0.045 | 95,000 |
22 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 32,500 |
21 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 122,180 |
20 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 24,000 |
19 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 2,330 |
18 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 39,000 |
15 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 117,000 |
14 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
13 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 154,000 |
12 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 101,600 |
11 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 228,400 |