BBBXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 0.07 | -0.009 | -11.39% | 0.0735 | 0.0746 | 0.06505 | 279,631 |
26 Jun 2024 | 0.079 | 0.00656 | 9.06% | 0.069363 | 0.079 | 0.0689 | 140,807 |
25 Jun 2024 | 0.07244 | 0.00444 | 6.53% | 0.079 | 0.079 | 0.068 | 503,293 |
24 Jun 2024 | 0.068 | -0.0028 | -3.95% | 0.0717 | 0.0757 | 0.0621 | 356,446 |
21 Jun 2024 | 0.0708 | -0.0017 | -2.34% | 0.072 | 0.09 | 0.0676 | 1,058,726 |
20 Jun 2024 | 0.0725 | 0.00085 | 1.19% | 0.0734 | 0.0734 | 0.07136 | 117,899 |
18 Jun 2024 | 0.07165 | 0.00 | 0.00% | 0.07136 | 0.0719 | 0.07 | 35,396 |
17 Jun 2024 | 0.07165 | 0.00081 | 1.14% | 0.0734 | 0.0734 | 0.071 | 52,421 |
14 Jun 2024 | 0.07084 | -0.00176 | -2.42% | 0.07256 | 0.0732 | 0.07 | 102,263 |
13 Jun 2024 | 0.0726 | 0.0006 | 0.83% | 0.0734 | 0.0734 | 0.07 | 149,480 |
12 Jun 2024 | 0.072 | 0.00024 | 0.33% | 0.0725 | 0.073 | 0.07165 | 44,475 |
11 Jun 2024 | 0.07176 | -0.00248 | -3.34% | 0.0767 | 0.0799 | 0.0713 | 67,431 |
10 Jun 2024 | 0.07424 | -0.00556 | -6.97% | 0.0799 | 0.0799 | 0.07424 | 52,721 |
07 Jun 2024 | 0.0798 | -0.0011 | -1.36% | 0.082 | 0.082 | 0.0765 | 60,645 |
06 Jun 2024 | 0.0809 | 0.0044 | 5.75% | 0.07912 | 0.0817 | 0.07865 | 85,842 |
05 Jun 2024 | 0.0765 | 0.0012 | 1.59% | 0.072525 | 0.0771 | 0.07 | 161,903 |
04 Jun 2024 | 0.0753 | -0.0002 | -0.26% | 0.0776 | 0.0809 | 0.0753 | 149,285 |
03 Jun 2024 | 0.0755 | -0.0029 | -3.70% | 0.07468 | 0.0797 | 0.0746 | 251,006 |
31 May 2024 | 0.0784 | -0.00054 | -0.68% | 0.0775 | 0.081 | 0.07565 | 249,614 |
30 May 2024 | 0.07894 | -0.00355 | -4.31% | 0.0849 | 0.0849 | 0.07894 | 483,008 |
29 May 2024 | 0.082494 | 0.00033 | 0.41% | 0.08105 | 0.0849 | 0.08055 | 97,929 |
28 May 2024 | 0.08216 | -0.00536 | -6.12% | 0.087 | 0.087 | 0.0802 | 343,190 |
24 May 2024 | 0.08752 | 0.00039 | 0.45% | 0.0872 | 0.088 | 0.0864 | 188,459 |
23 May 2024 | 0.087131 | -0.00097 | -1.10% | 0.08712 | 0.0887 | 0.087 | 107,011 |
22 May 2024 | 0.0881 | -0.0079 | -8.23% | 0.09255 | 0.094 | 0.088 | 321,748 |
21 May 2024 | 0.096 | -0.00288 | -2.91% | 0.09296 | 0.10 | 0.0911 | 139,126 |
20 May 2024 | 0.09888 | 0.00323 | 3.38% | 0.09905 | 0.10 | 0.0877 | 385,130 |
17 May 2024 | 0.09565 | 0.00925 | 10.71% | 0.0889 | 0.10 | 0.0864 | 802,595 |
16 May 2024 | 0.0864 | 0.0012 | 1.41% | 0.082 | 0.0864 | 0.082 | 166,521 |
15 May 2024 | 0.0852 | 0.0002 | 0.24% | 0.0853 | 0.0864 | 0.084576 | 93,932 |
14 May 2024 | 0.085 | -0.0039 | -4.39% | 0.08556 | 0.0864 | 0.085 | 128,835 |
13 May 2024 | 0.0889 | 0.00296 | 3.44% | 0.085 | 0.0889 | 0.085 | 24,137 |
10 May 2024 | 0.085945 | -0.00094 | -1.08% | 0.0863 | 0.08658 | 0.0837 | 46,975 |
09 May 2024 | 0.08688 | 0.00188 | 2.21% | 0.0848 | 0.0889 | 0.0841 | 246,274 |
08 May 2024 | 0.085 | -0.001 | -1.16% | 0.0801 | 0.087 | 0.0801 | 48,622 |
07 May 2024 | 0.086 | -0.0006 | -0.69% | 0.0845 | 0.08716 | 0.0845 | 161,927 |
06 May 2024 | 0.0866 | 0.003 | 3.59% | 0.0889 | 0.0889 | 0.0839 | 226,788 |
03 May 2024 | 0.0836 | -0.0044 | -5.00% | 0.08585 | 0.0862 | 0.0836 | 67,989 |
02 May 2024 | 0.088 | 0.0054 | 6.54% | 0.0868 | 0.0881 | 0.083 | 117,640 |
01 May 2024 | 0.0826 | -0.0044 | -5.06% | 0.087 | 0.08745 | 0.0826 | 146,761 |
30 Abr 2024 | 0.087 | -0.0014 | -1.58% | 0.08515 | 0.0884 | 0.084 | 73,246 |
29 Abr 2024 | 0.0884 | 0.00232 | 2.70% | 0.086 | 0.0884 | 0.0824 | 78,901 |
26 Abr 2024 | 0.08608 | 0.0027 | 3.24% | 0.085 | 0.08608 | 0.08296 | 107,304 |
25 Abr 2024 | 0.08338 | -0.00017 | -0.20% | 0.0854 | 0.0965 | 0.082 | 145,107 |
24 Abr 2024 | 0.08355 | -0.00435 | -4.95% | 0.08605 | 0.088 | 0.0825 | 110,939 |
23 Abr 2024 | 0.0879 | 0.0038 | 4.52% | 0.08635 | 0.0912 | 0.0827 | 433,845 |
22 Abr 2024 | 0.0841 | -0.00335 | -3.83% | 0.0879 | 0.0884 | 0.0841 | 327,737 |
19 Abr 2024 | 0.087446 | 0.00107 | 1.23% | 0.0877 | 0.088 | 0.0824 | 33,065 |
18 Abr 2024 | 0.08638 | 0.00278 | 3.33% | 0.082 | 0.0903 | 0.082 | 58,936 |
17 Abr 2024 | 0.0836 | 0.0036 | 4.50% | 0.08185 | 0.0836 | 0.0797 | 103,198 |
16 Abr 2024 | 0.08 | -0.003 | -3.61% | 0.083 | 0.0843 | 0.0778 | 227,315 |
15 Abr 2024 | 0.083 | -0.0036 | -4.15% | 0.085 | 0.0889 | 0.083 | 106,683 |
12 Abr 2024 | 0.086596 | -0.0024 | -2.70% | 0.091568 | 0.0922 | 0.0832 | 845,634 |
11 Abr 2024 | 0.089 | 0.00 | 0.00% | 0.09218 | 0.0924 | 0.08768 | 632,236 |
10 Abr 2024 | 0.089 | -0.011 | -11.00% | 0.094 | 0.10 | 0.089 | 572,448 |
09 Abr 2024 | 0.10 | 0.0132 | 15.21% | 0.086639 | 0.10 | 0.086639 | 729,247 |
08 Abr 2024 | 0.0868 | -0.0027 | -3.02% | 0.09 | 0.0926 | 0.0831 | 423,219 |
05 Abr 2024 | 0.0895 | -0.0032 | -3.45% | 0.0831 | 0.0938 | 0.0831 | 706,436 |
04 Abr 2024 | 0.0927 | 0.0147 | 18.85% | 0.08 | 0.0975 | 0.08 | 1,785,868 |
03 Abr 2024 | 0.078 | 0.0069 | 9.70% | 0.0713 | 0.082 | 0.0703 | 1,066,843 |
02 Abr 2024 | 0.0711 | -0.00246 | -3.34% | 0.0763 | 0.0763 | 0.0667 | 1,408,527 |