Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BBSRF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.351 | 0.009 | 2.63% | 0.344 | 0.3511 | 0.344 | 32,097 |
| 30 May 2024 | 0.342 | -0.01192 | -3.37% | 0.33515 | 0.342 | 0.33515 | 5,748 |
| 29 May 2024 | 0.35392 | 0.02352 | 7.12% | 0.3452 | 0.35392 | 0.34 | 19,178 |
| 28 May 2024 | 0.3304 | -0.0062 | -1.84% | 0.3301 | 0.3326 | 0.3301 | 13,653 |
| 24 May 2024 | 0.3366 | -0.01766 | -4.99% | 0.3657 | 0.3657 | 0.3366 | 43,111 |
| 23 May 2024 | 0.35426 | -0.00689 | -1.91% | 0.35 | 0.35545 | 0.35 | 10,435 |
| 22 May 2024 | 0.36115 | -0.03005 | -7.68% | 0.3805 | 0.3805 | 0.3549 | 24,500 |
| 21 May 2024 | 0.3912 | -0.0513 | -11.59% | 0.4237 | 0.4353 | 0.374 | 73,711 |
| 20 May 2024 | 0.4425 | 0.0225 | 5.36% | 0.428 | 0.485 | 0.3995 | 22,025 |
| 17 May 2024 | 0.42 | -0.127 | -23.22% | 0.532 | 0.532 | 0.41732 | 73,404 |
| 16 May 2024 | 0.547 | 0.0415 | 8.21% | 0.518 | 0.607 | 0.47106 | 93,180 |
| 15 May 2024 | 0.5055 | 0.05891 | 13.19% | 0.4603 | 0.5175 | 0.4299 | 44,820 |
| 14 May 2024 | 0.44659 | 0.06349 | 16.57% | 0.387 | 0.4721 | 0.387 | 39,737 |
| 13 May 2024 | 0.3831 | 0.0644 | 20.21% | 0.3102 | 0.3831 | 0.3101 | 11,020 |
| 10 May 2024 | 0.3187 | -0.0133 | -4.01% | 0.335945 | 0.3393 | 0.3128 | 33,900 |
| 09 May 2024 | 0.332 | -0.004 | -1.19% | 0.336 | 0.336 | 0.3166 | 12,077 |
| 08 May 2024 | 0.336 | 0.006 | 1.82% | 0.315 | 0.336 | 0.315 | 3,500 |
| 07 May 2024 | 0.33 | 0.0009 | 0.27% | 0.329 | 0.33 | 0.32436 | 22,531 |
| 06 May 2024 | 0.3291 | -0.00662 | -1.97% | 0.34 | 0.3462 | 0.31 | 40,813 |
| 03 May 2024 | 0.33572 | -0.03558 | -9.58% | 0.3521 | 0.3521 | 0.3268 | 30,227 |
| 02 May 2024 | 0.3713 | 0.0013 | 0.35% | 0.37 | 0.3713 | 0.37 | 2,073 |
| 01 May 2024 | 0.37 | 0.0002 | 0.05% | 0.37 | 0.37 | 0.37 | 2,352 |
| 30 Abr 2024 | 0.3698 | -0.0102 | -2.68% | 0.36472 | 0.3698 | 0.3608 | 7,253 |
| 29 Abr 2024 | 0.38 | -0.03307 | -8.00% | 0.4106 | 0.4106 | 0.357 | 22,223 |
| 26 Abr 2024 | 0.413065 | 0.00597 | 1.47% | 0.41 | 0.413065 | 0.41 | 1,119 |
| 25 Abr 2024 | 0.4071 | 0.00825 | 2.07% | 0.4012 | 0.4231 | 0.4012 | 13,550 |
| 24 Abr 2024 | 0.39885 | 0.00 | 0.00% | 0.39885 | 0.39885 | 0.39885 | 0 |
| 23 Abr 2024 | 0.39885 | -0.01115 | -2.72% | 0.3912 | 0.4123 | 0.3778 | 25,432 |
| 22 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.4005 | 0.41 | 0.4005 | 29,330 |
| 19 Abr 2024 | 0.41 | 0.00584 | 1.44% | 0.41175 | 0.41175 | 0.40166 | 3,200 |
| 18 Abr 2024 | 0.40416 | -0.02584 | -6.01% | 0.4292 | 0.4292 | 0.40416 | 4,520 |
| 17 Abr 2024 | 0.43 | 0.0258 | 6.38% | 0.43 | 0.43 | 0.43 | 485 |
| 16 Abr 2024 | 0.4042 | -0.0065 | -1.58% | 0.4302 | 0.4302 | 0.4042 | 17,000 |
| 15 Abr 2024 | 0.4107 | 0.0004 | 0.10% | 0.4087 | 0.4123 | 0.4087 | 9,950 |
| 12 Abr 2024 | 0.4103 | -0.0235 | -5.42% | 0.43 | 0.43268 | 0.4103 | 92,050 |
| 11 Abr 2024 | 0.4338 | 0.0238 | 5.80% | 0.4057 | 0.4338 | 0.4057 | 9,701 |
| 10 Abr 2024 | 0.41 | -0.02 | -4.65% | 0.4287 | 0.4287 | 0.41 | 1,120 |
| 09 Abr 2024 | 0.43 | 0.0087 | 2.07% | 0.4257 | 0.43 | 0.4154 | 3,500 |
| 08 Abr 2024 | 0.4213 | -0.0007 | -0.17% | 0.422 | 0.4469 | 0.378426 | 59,853 |
| 05 Abr 2024 | 0.422 | 0.0092 | 2.23% | 0.43 | 0.43 | 0.41 | 22,619 |
| 04 Abr 2024 | 0.4128 | 0.01815 | 4.60% | 0.3946 | 0.4339 | 0.3946 | 35,573 |
| 03 Abr 2024 | 0.39465 | 0.00465 | 1.19% | 0.407 | 0.4173 | 0.38505 | 125,988 |
| 02 Abr 2024 | 0.39 | 0.02 | 5.41% | 0.38 | 0.39 | 0.38 | 10,850 |
| 01 Abr 2024 | 0.37 | 0.0034 | 0.93% | 0.371 | 0.3857 | 0.37 | 15,100 |
| 28 Mar 2024 | 0.3666 | 0.0126 | 3.56% | 0.354 | 0.3711 | 0.354 | 55,800 |
| 27 Mar 2024 | 0.354 | 0.025 | 7.60% | 0.33 | 0.354 | 0.33 | 6,178 |
| 26 Mar 2024 | 0.329 | -0.011 | -3.24% | 0.3255 | 0.3358 | 0.3255 | 26,550 |
| 25 Mar 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0 |
| 22 Mar 2024 | 0.34 | 0.0111 | 3.37% | 0.32922 | 0.34 | 0.326 | 4,964 |
| 21 Mar 2024 | 0.3289 | 0.00675 | 2.10% | 0.34321 | 0.34321 | 0.3179 | 8,850 |
| 20 Mar 2024 | 0.32215 | 0.00215 | 0.67% | 0.2944 | 0.32215 | 0.2944 | 24,025 |
| 19 Mar 2024 | 0.32 | 0.0256 | 8.70% | 0.2985 | 0.32 | 0.29725 | 6,700 |
| 18 Mar 2024 | 0.294401 | -0.0155 | -5.00% | 0.32 | 0.32 | 0.294401 | 5,200 |
| 15 Mar 2024 | 0.3099 | -0.0161 | -4.94% | 0.3167 | 0.338 | 0.3099 | 22,750 |
| 14 Mar 2024 | 0.326 | -0.0016 | -0.49% | 0.326 | 0.326 | 0.326 | 8,830 |
| 13 Mar 2024 | 0.3276 | 0.0342 | 11.66% | 0.3109 | 0.3276 | 0.304 | 37,144 |
| 12 Mar 2024 | 0.2934 | -0.0296 | -9.16% | 0.30 | 0.30236 | 0.2934 | 2,711 |
| 11 Mar 2024 | 0.323 | 0.0281 | 9.53% | 0.315 | 0.323 | 0.315 | 6,039 |
| 08 Mar 2024 | 0.2949 | -0.0031 | -1.04% | 0.2949 | 0.2949 | 0.2949 | 27,800 |
| 07 Mar 2024 | 0.298 | 0.0187 | 6.70% | 0.2804 | 0.298 | 0.28 | 21,014 |
| 06 Mar 2024 | 0.2793 | 0.00032 | 0.11% | 0.28245 | 0.28245 | 0.2793 | 3,741 |
| 05 Mar 2024 | 0.278981 | 0.01848 | 7.09% | 0.28 | 0.2804 | 0.27754 | 38,430 |
