BKUCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.042 | 0.00 | 0.00% | 0.04308 | 0.04308 | 0.0406 | 63,105 |
23 May 2024 | 0.042 | 0.0009 | 2.19% | 0.04505 | 0.04565 | 0.042 | 78,208 |
22 May 2024 | 0.0411 | -0.0009 | -2.14% | 0.0444 | 0.0444 | 0.0411 | 124,849 |
21 May 2024 | 0.042 | -0.00362 | -7.93% | 0.0442 | 0.04626 | 0.042 | 359,451 |
20 May 2024 | 0.045619 | 0.00132 | 2.98% | 0.0449 | 0.0475 | 0.044725 | 250,347 |
17 May 2024 | 0.0443 | -0.0007 | -1.56% | 0.045 | 0.045 | 0.042596 | 580,031 |
16 May 2024 | 0.045 | 0.0005 | 1.12% | 0.04485 | 0.045 | 0.04465 | 53,200 |
15 May 2024 | 0.0445 | 0.0036 | 8.80% | 0.0405 | 0.0445 | 0.0405 | 19,540 |
14 May 2024 | 0.0409 | -0.00305 | -6.94% | 0.0421 | 0.0421 | 0.038 | 143,502 |
13 May 2024 | 0.04395 | 0.0008 | 1.85% | 0.0435 | 0.04395 | 0.0435 | 4,809 |
10 May 2024 | 0.04315 | -0.0005 | -1.15% | 0.042 | 0.0443 | 0.042 | 93,959 |
09 May 2024 | 0.043653 | -0.0029 | -6.23% | 0.04668 | 0.04668 | 0.043 | 55,888 |
08 May 2024 | 0.046551 | -0.00335 | -6.71% | 0.0483 | 0.0483 | 0.0462 | 48,994 |
07 May 2024 | 0.0499 | 0.0059 | 13.41% | 0.05 | 0.0521 | 0.043 | 526,826 |
06 May 2024 | 0.044 | 0.0001 | 0.23% | 0.0417 | 0.0444 | 0.0417 | 116,941 |
03 May 2024 | 0.0439 | 0.0008 | 1.86% | 0.045 | 0.045 | 0.0439 | 6,085 |
02 May 2024 | 0.0431 | 0.00 | 0.00% | 0.0431 | 0.0431 | 0.0431 | 0 |
01 May 2024 | 0.0431 | -0.001 | -2.27% | 0.044 | 0.044 | 0.0422 | 64,463 |
30 Abr 2024 | 0.0441 | 0.0004 | 0.92% | 0.0447 | 0.0447 | 0.0441 | 2,560 |
29 Abr 2024 | 0.0437 | -0.001 | -2.24% | 0.0431 | 0.0445 | 0.0431 | 67,720 |
26 Abr 2024 | 0.0447 | 0.0047 | 11.75% | 0.0404 | 0.0447 | 0.0404 | 19,795 |
25 Abr 2024 | 0.04 | -0.002 | -4.76% | 0.0426 | 0.044 | 0.03985 | 443,750 |
24 Abr 2024 | 0.042 | -0.00314 | -6.96% | 0.04505 | 0.0483 | 0.042 | 206,303 |
23 Abr 2024 | 0.04514 | 0.00084 | 1.90% | 0.0447 | 0.046225 | 0.0401 | 223,504 |
22 Abr 2024 | 0.0443 | -0.002 | -4.32% | 0.045 | 0.047 | 0.0435 | 164,530 |
19 Abr 2024 | 0.0463 | -0.0007 | -1.49% | 0.0505 | 0.0505 | 0.0463 | 101,944 |
18 Abr 2024 | 0.047 | -0.0029 | -5.81% | 0.0509 | 0.055 | 0.0469 | 202,829 |
17 Abr 2024 | 0.0499 | -0.0051 | -9.27% | 0.051 | 0.051935 | 0.04904 | 553,820 |
16 Abr 2024 | 0.055 | -0.0027 | -4.68% | 0.0555 | 0.0555 | 0.053 | 222,038 |
15 Abr 2024 | 0.0577 | 0.0027 | 4.91% | 0.0545 | 0.0593 | 0.052 | 679,726 |
12 Abr 2024 | 0.055 | -0.0061 | -9.98% | 0.06209 | 0.06209 | 0.055 | 391,659 |
11 Abr 2024 | 0.0611 | 0.0068 | 12.52% | 0.0543 | 0.0651 | 0.053765 | 1,279,173 |
10 Abr 2024 | 0.0543 | 0.00295 | 5.74% | 0.04648 | 0.056325 | 0.04648 | 980,605 |
09 Abr 2024 | 0.05135 | 0.0042 | 8.91% | 0.046833 | 0.05135 | 0.04599 | 833,976 |
08 Abr 2024 | 0.04715 | -0.00143 | -2.94% | 0.0478 | 0.04915 | 0.0466 | 71,783 |
05 Abr 2024 | 0.04858 | 0.00158 | 3.36% | 0.04576 | 0.049 | 0.045 | 38,215 |
04 Abr 2024 | 0.047 | -0.00055 | -1.16% | 0.04715 | 0.049 | 0.04652 | 33,057 |
03 Abr 2024 | 0.04755 | -0.00095 | -1.96% | 0.0485 | 0.049 | 0.0464 | 188,634 |
02 Abr 2024 | 0.0485 | 0.00181 | 3.88% | 0.0438 | 0.0485 | 0.0438 | 29,100 |
01 Abr 2024 | 0.04669 | 0.00174 | 3.87% | 0.0485 | 0.0485 | 0.04238 | 29,621 |
28 Mar 2024 | 0.04495 | 0.00115 | 2.63% | 0.045 | 0.0466 | 0.04206 | 54,750 |
27 Mar 2024 | 0.0438 | 0.00064 | 1.48% | 0.042 | 0.0438 | 0.04092 | 181,940 |
26 Mar 2024 | 0.04316 | 0.00061 | 1.43% | 0.04374 | 0.0438 | 0.042 | 62,015 |
25 Mar 2024 | 0.04255 | -0.00065 | -1.50% | 0.04 | 0.0452 | 0.04 | 176,361 |
22 Mar 2024 | 0.0432 | 0.00056 | 1.31% | 0.0426 | 0.0432 | 0.0415 | 8,073 |
21 Mar 2024 | 0.04264 | -0.00326 | -7.10% | 0.04245 | 0.0449 | 0.037 | 122,060 |
20 Mar 2024 | 0.0459 | 0.0009 | 2.00% | 0.0485 | 0.0485 | 0.04542 | 22,149 |
19 Mar 2024 | 0.045 | -0.00162 | -3.47% | 0.0482 | 0.0482 | 0.0449 | 11,711 |
18 Mar 2024 | 0.04662 | 0.00068 | 1.48% | 0.048 | 0.0482 | 0.0438 | 27,257 |
15 Mar 2024 | 0.04594 | 0.00264 | 6.10% | 0.0448 | 0.0477 | 0.04195 | 43,403 |
14 Mar 2024 | 0.0433 | 0.0003 | 0.70% | 0.0449 | 0.045 | 0.04264 | 59,272 |
13 Mar 2024 | 0.043 | -0.00315 | -6.83% | 0.0445 | 0.046 | 0.043 | 20,600 |
12 Mar 2024 | 0.04615 | -0.00085 | -1.81% | 0.046 | 0.04615 | 0.046 | 1,002 |
11 Mar 2024 | 0.047 | -0.0009 | -1.88% | 0.048 | 0.048 | 0.04635 | 63,306 |
08 Mar 2024 | 0.0479 | -0.0005 | -1.03% | 0.0484 | 0.0484 | 0.0446 | 350,333 |
07 Mar 2024 | 0.0484 | 0.0018 | 3.86% | 0.0485 | 0.0485 | 0.043807 | 542,395 |
06 Mar 2024 | 0.0466 | -0.00103 | -2.15% | 0.0484 | 0.0484 | 0.0443 | 98,987 |
05 Mar 2024 | 0.047625 | -0.00128 | -2.61% | 0.0489 | 0.0489 | 0.0428 | 180,415 |
04 Mar 2024 | 0.0489 | -0.0004 | -0.81% | 0.055 | 0.055 | 0.047 | 63,937 |
01 Mar 2024 | 0.0493 | 0.0003 | 0.61% | 0.046 | 0.053 | 0.046 | 48,199 |
29 Feb 2024 | 0.049 | -0.00195 | -3.82% | 0.052 | 0.052 | 0.0479 | 47,262 |
28 Feb 2024 | 0.050945 | 0.00095 | 1.89% | 0.049754 | 0.058 | 0.049754 | 128,757 |