BLPH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 0.0749 | 0.0173 | 30.03% | 0.058 | 0.0749 | 0.058 | 6,345 |
06 Jun 2024 | 0.0576 | 0.0014 | 2.49% | 0.0575 | 0.063625 | 0.0575 | 2,521 |
05 Jun 2024 | 0.0562 | -0.0003 | -0.53% | 0.0562 | 0.0562 | 0.0562 | 148 |
04 Jun 2024 | 0.0565 | 0.0005 | 0.89% | 0.0563 | 0.0565 | 0.0563 | 4,439 |
03 Jun 2024 | 0.056 | -0.004 | -6.67% | 0.055 | 0.065 | 0.055 | 31,163 |
31 May 2024 | 0.06 | 0.0034 | 6.01% | 0.0566 | 0.06 | 0.056 | 8,485 |
30 May 2024 | 0.0566 | -0.00101 | -1.75% | 0.0566 | 0.0566 | 0.0566 | 150 |
29 May 2024 | 0.057608 | -0.00151 | -2.56% | 0.0566 | 0.057608 | 0.0566 | 10,474 |
28 May 2024 | 0.05912 | 0.00262 | 4.64% | 0.0566 | 0.05912 | 0.0566 | 940 |
24 May 2024 | 0.0565 | 0.0002 | 0.36% | 0.0565 | 0.0565 | 0.0565 | 5,729 |
23 May 2024 | 0.0563 | 0.00 | 0.00% | 0.0562 | 0.05717 | 0.0562 | 23,010 |
22 May 2024 | 0.0563 | -0.0087 | -13.38% | 0.0563 | 0.0563 | 0.0563 | 5,126 |
21 May 2024 | 0.065 | 0.00252 | 4.03% | 0.06 | 0.065 | 0.0563 | 49,121 |
20 May 2024 | 0.06248 | 0.00548 | 9.61% | 0.0563 | 0.065 | 0.0563 | 6,438 |
17 May 2024 | 0.057 | 0.0003 | 0.53% | 0.06065 | 0.06065 | 0.057 | 430 |
16 May 2024 | 0.0567 | 0.0004 | 0.71% | 0.0563 | 0.06065 | 0.0563 | 3,073 |
15 May 2024 | 0.0563 | 0.00 | 0.00% | 0.0563 | 0.0563 | 0.0563 | 2,180 |
14 May 2024 | 0.0563 | 0.0001 | 0.18% | 0.0563 | 0.0563 | 0.0563 | 484 |
13 May 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
10 May 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 506 |
09 May 2024 | 0.0562 | 0.0002 | 0.36% | 0.06192 | 0.06192 | 0.0562 | 8,382 |
08 May 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0 |
07 May 2024 | 0.056 | 0.00 | 0.00% | 0.0587 | 0.06 | 0.056 | 19,616 |
06 May 2024 | 0.056 | -0.0065 | -10.40% | 0.051 | 0.065 | 0.051 | 38,997 |
03 May 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 0 |
02 May 2024 | 0.0625 | 0.0112 | 21.83% | 0.0522 | 0.0625 | 0.0522 | 10,622 |
01 May 2024 | 0.0513 | -0.0038 | -6.90% | 0.05809 | 0.05809 | 0.0512 | 16,999 |
30 Abr 2024 | 0.0551 | 0.00 | 0.00% | 0.0551 | 0.0551 | 0.0551 | 842 |
29 Abr 2024 | 0.0551 | -0.0003 | -0.54% | 0.0551 | 0.06005 | 0.0551 | 8,148 |
26 Abr 2024 | 0.0554 | 0.0004 | 0.73% | 0.0551 | 0.06005 | 0.0551 | 17,511 |
25 Abr 2024 | 0.055 | 0.0009 | 1.66% | 0.0545 | 0.055 | 0.0545 | 10,136 |
24 Abr 2024 | 0.0541 | -0.0045 | -7.68% | 0.0522 | 0.061185 | 0.0522 | 47,040 |
23 Abr 2024 | 0.0586 | 0.0075 | 14.68% | 0.0586 | 0.0586 | 0.0586 | 5,012 |
22 Abr 2024 | 0.0511 | -0.0033 | -6.07% | 0.0516 | 0.05527 | 0.0511 | 2,320 |
19 Abr 2024 | 0.0544 | -0.0027 | -4.73% | 0.0542 | 0.06 | 0.0542 | 53,937 |
18 Abr 2024 | 0.0571 | 0.0026 | 4.77% | 0.0572 | 0.0572 | 0.0571 | 1,752 |
17 Abr 2024 | 0.0545 | 0.00 | 0.00% | 0.0545 | 0.0545 | 0.0545 | 1,159 |
16 Abr 2024 | 0.0545 | -0.00255 | -4.47% | 0.055 | 0.0571 | 0.0541 | 4,531 |
15 Abr 2024 | 0.05705 | 0.00205 | 3.73% | 0.0535 | 0.05705 | 0.0535 | 10,319 |
12 Abr 2024 | 0.055 | 0.0019 | 3.58% | 0.05616 | 0.0568 | 0.0536 | 3,304 |
11 Abr 2024 | 0.0531 | -0.0069 | -11.50% | 0.0561 | 0.06 | 0.0523 | 21,466 |
10 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.055 | 12,557 |
09 Abr 2024 | 0.06 | 0.0073 | 13.85% | 0.06184 | 0.06184 | 0.06 | 5,229 |
08 Abr 2024 | 0.0527 | -0.0023 | -4.18% | 0.0541 | 0.06045 | 0.0521 | 1,508 |
05 Abr 2024 | 0.055 | 0.0008 | 1.48% | 0.0543 | 0.07 | 0.0543 | 205,174 |
04 Abr 2024 | 0.0542 | 0.00 | 0.00% | 0.0541 | 0.0542 | 0.0541 | 53,912 |
03 Abr 2024 | 0.0542 | 0.0011 | 2.07% | 0.054 | 0.05655 | 0.054 | 2,530 |
02 Abr 2024 | 0.0531 | -0.00245 | -4.41% | 0.059 | 0.059 | 0.053 | 45,872 |
01 Abr 2024 | 0.05555 | -0.00127 | -2.23% | 0.0551 | 0.059 | 0.0512 | 10,528 |
28 Mar 2024 | 0.056815 | 0.00 | 0.00% | 0.056815 | 0.056815 | 0.056815 | 0 |
27 Mar 2024 | 0.056815 | -0.00093 | -1.60% | 0.0541 | 0.056815 | 0.0541 | 1,066 |
26 Mar 2024 | 0.05774 | -0.00216 | -3.61% | 0.0542 | 0.05774 | 0.0542 | 4,768 |
25 Mar 2024 | 0.0599 | 0.0049 | 8.91% | 0.054 | 0.0599 | 0.054 | 15,284 |
22 Mar 2024 | 0.055 | -0.0006 | -1.08% | 0.0512 | 0.06 | 0.0512 | 188,899 |
21 Mar 2024 | 0.0556 | 0.0045 | 8.81% | 0.0512 | 0.0556 | 0.0512 | 25,391 |
20 Mar 2024 | 0.0511 | -0.0013 | -2.48% | 0.0511 | 0.0511 | 0.0511 | 7,693 |
19 Mar 2024 | 0.0524 | -0.0045 | -7.91% | 0.05226 | 0.05699 | 0.0514 | 6,942 |
18 Mar 2024 | 0.0569 | 0.0069 | 13.80% | 0.0481 | 0.06 | 0.0481 | 6,676 |
15 Mar 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.0481 | 6,764 |
14 Mar 2024 | 0.06 | 0.0077 | 14.72% | 0.057 | 0.06 | 0.047 | 54,649 |
13 Mar 2024 | 0.0523 | -0.0011 | -2.06% | 0.0523 | 0.0523 | 0.0523 | 451 |
12 Mar 2024 | 0.0534 | 0.0001 | 0.19% | 0.0533 | 0.0566 | 0.0533 | 19,932 |
11 Mar 2024 | 0.0533 | -0.00057 | -1.06% | 0.0533 | 0.05388 | 0.0533 | 18,396 |