BDCC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.81999 | -0.00001 | 0.00% | 0.82 | 0.845 | 0.7843 | 122,707 |
27 Jun 2024 | 0.82 | 0.05 | 6.49% | 0.7843 | 0.85 | 0.7843 | 210,813 |
26 Jun 2024 | 0.77 | 0.132 | 20.69% | 0.659 | 0.7948 | 0.638 | 68,189 |
25 Jun 2024 | 0.638 | -0.062 | -8.86% | 0.75 | 0.76 | 0.5355 | 77,809 |
24 Jun 2024 | 0.70 | 0.08 | 12.90% | 0.62 | 0.70 | 0.62 | 150,749 |
21 Jun 2024 | 0.62 | 0.095 | 18.10% | 0.54 | 0.66 | 0.46 | 37,135 |
20 Jun 2024 | 0.525 | -0.175 | -25.00% | 0.45 | 0.70 | 0.39 | 199,534 |
18 Jun 2024 | 0.70 | -0.0982 | -12.30% | 0.85 | 0.85 | 0.35 | 285,644 |
17 Jun 2024 | 0.7982 | -0.0118 | -1.46% | 0.83 | 0.84 | 0.7982 | 97,419 |
14 Jun 2024 | 0.81 | 0.025 | 3.18% | 0.7855 | 0.83 | 0.775 | 305,979 |
13 Jun 2024 | 0.785 | 0.035 | 4.67% | 0.77 | 0.81 | 0.7699 | 375,178 |
12 Jun 2024 | 0.75 | 0.04 | 5.63% | 0.73 | 0.76 | 0.70 | 388,515 |
11 Jun 2024 | 0.71 | 0.02 | 2.90% | 0.70 | 0.71 | 0.70 | 122,306 |
10 Jun 2024 | 0.69 | 0.03 | 4.55% | 0.64 | 0.70 | 0.64 | 203,040 |
07 Jun 2024 | 0.66 | 0.05 | 8.20% | 0.62 | 0.66 | 0.61 | 269,525 |
06 Jun 2024 | 0.61 | 0.04 | 7.02% | 0.61 | 0.67 | 0.58 | 381,413 |
05 Jun 2024 | 0.57 | 0.04 | 7.55% | 0.55 | 0.57 | 0.52 | 261,805 |
04 Jun 2024 | 0.53 | 0.02 | 3.92% | 0.55 | 0.68 | 0.52 | 515,045 |
03 Jun 2024 | 0.51 | 0.04 | 8.51% | 0.49 | 0.51 | 0.46019 | 247,715 |
31 May 2024 | 0.47 | 0.04 | 9.30% | 0.45 | 0.47 | 0.4275 | 324,976 |
30 May 2024 | 0.43 | 0.01 | 2.38% | 0.43 | 0.4501 | 0.422575 | 152,177 |
29 May 2024 | 0.42 | 0.02 | 5.00% | 0.684 | 0.684 | 0.405 | 116,853 |
28 May 2024 | 0.40 | 0.02 | 5.26% | 0.38 | 0.40 | 0.35 | 139,479 |
24 May 2024 | 0.38 | 0.00 | 0.00% | 0.39 | 0.40 | 0.365 | 198,645 |
23 May 2024 | 0.38 | 0.03 | 8.57% | 0.35 | 0.51 | 0.35 | 501,143 |
22 May 2024 | 0.35 | 0.03 | 9.37% | 0.35 | 0.40 | 0.3195 | 388,882 |
21 May 2024 | 0.32 | 0.045 | 16.36% | 0.30 | 0.35 | 0.25 | 174,818 |
20 May 2024 | 0.275 | -0.275 | -50.00% | 0.55 | 0.55 | 0.25 | 58,595 |
17 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 2,770 |
16 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.55 | 0 |
15 May 2024 | 0.55 | 0.02 | 3.77% | 0.55 | 0.55 | 0.55 | 198 |
14 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
13 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
10 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
09 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
08 May 2024 | 0.53 | -0.01 | -1.85% | 0.53 | 0.53 | 0.53 | 2,003 |
07 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.54 | 0.54 | 0 |
06 May 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.54 | 0.54 | 100 |
03 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
02 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.53 | 0 |
01 May 2024 | 0.53 | 0.02 | 3.92% | 0.53 | 0.53 | 0.53 | 1,160 |
30 Abr 2024 | 0.51 | -2.49 | -83.00% | 0.51 | 0.51 | 0.22 | 11,403 |
29 Abr 2024 | 3.00 | 2.50 | 500.00% | 3.00 | 3.00 | 3.00 | 120 |
26 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
25 Abr 2024 | 0.50 | 0.13975 | 38.79% | 0.50 | 0.50 | 0.50 | 200 |
24 Abr 2024 | 0.36025 | -0.15974 | -30.72% | 0.51 | 0.51 | 0.36025 | 1,128 |
23 Abr 2024 | 0.51999 | -0.49001 | -48.52% | 0.7001 | 0.7001 | 0.51999 | 1,200 |
22 Abr 2024 | 1.01 | -0.74 | -42.29% | 1.75 | 1.75 | 1.01 | 943 |
19 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
18 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
17 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
16 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
15 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
12 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
11 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
10 Abr 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.75 | 1.75 | 0 |
09 Abr 2024 | 1.75 | 0.15 | 9.38% | 1.75 | 1.75 | 1.75 | 100 |
08 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
05 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.60 | 1.60 | 0 |
04 Abr 2024 | 1.60 | -1.35 | -45.76% | 2.50 | 2.50 | 1.60 | 403 |
03 Abr 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0 |
02 Abr 2024 | 2.95 | -0.05 | -1.67% | 2.95 | 2.95 | 2.95 | 101 |