Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BOLSY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 5.608 | -0.02 | -0.39% | 5.665 | 5.73 | 5.57 | 65,307 |
| 26 Jun 2024 | 5.63 | -0.08 | -1.40% | 5.65 | 5.65 | 5.50 | 91,999 |
| 25 Jun 2024 | 5.71 | -0.12 | -2.02% | 5.88 | 5.88 | 5.59 | 2,675,297 |
| 24 Jun 2024 | 5.8275 | -0.03 | -0.55% | 5.935 | 5.9925 | 5.73 | 2,746,863 |
| 21 Jun 2024 | 5.86 | 0.06 | 1.03% | 5.9059 | 5.95 | 5.62 | 226,898 |
| 20 Jun 2024 | 5.80 | -0.14 | -2.36% | 6.01 | 6.01 | 5.69 | 87,442 |
| 18 Jun 2024 | 5.94 | 0.11 | 1.89% | 5.7225 | 6.1568 | 5.7225 | 232,857 |
| 17 Jun 2024 | 5.83 | 0.13 | 2.28% | 5.53 | 5.83 | 5.53 | 83,822 |
| 14 Jun 2024 | 5.70 | 0.05 | 0.88% | 5.60 | 5.76 | 5.5775 | 212,457 |
| 13 Jun 2024 | 5.65 | -0.08 | -1.40% | 5.59 | 5.65 | 5.5398 | 99,267 |
| 12 Jun 2024 | 5.73 | -0.14 | -2.35% | 5.84 | 5.862 | 5.67 | 245,910 |
| 11 Jun 2024 | 5.868 | -0.01 | -0.20% | 5.85 | 5.905 | 5.85 | 177,946 |
| 10 Jun 2024 | 5.88 | -0.14 | -2.33% | 5.95 | 5.96 | 5.88 | 103,397 |
| 07 Jun 2024 | 6.0202 | -0.20 | -3.21% | 6.14 | 6.19 | 6.02 | 62,861 |
| 06 Jun 2024 | 6.22 | 0.12 | 1.97% | 6.11 | 6.33 | 6.11 | 75,547 |
| 05 Jun 2024 | 6.10 | 0.04 | 0.66% | 6.02 | 6.10 | 6.015 | 64,441 |
| 04 Jun 2024 | 6.06 | -0.13 | -2.10% | 6.06 | 6.10 | 6.02 | 100,180 |
| 03 Jun 2024 | 6.19 | 0.09 | 1.48% | 6.09 | 6.19 | 6.055 | 72,572 |
| 31 May 2024 | 6.10 | -0.27 | -4.24% | 6.17 | 6.17 | 6.10 | 78,381 |
| 30 May 2024 | 6.37 | 0.13 | 2.08% | 6.24 | 6.4375 | 6.24 | 75,827 |
| 29 May 2024 | 6.24 | -0.14 | -2.24% | 6.26 | 6.36 | 6.21 | 75,611 |
| 28 May 2024 | 6.383 | -0.07 | -1.04% | 6.52 | 6.5225 | 6.36 | 96,254 |
| 24 May 2024 | 6.45 | 0.05 | 0.78% | 6.4025 | 6.47 | 6.37 | 49,500 |
| 23 May 2024 | 6.40 | -0.02 | -0.31% | 6.465 | 6.484 | 6.3402 | 70,390 |
| 22 May 2024 | 6.42 | -0.33 | -4.89% | 6.60 | 6.60 | 6.40 | 132,807 |
| 21 May 2024 | 6.75 | 0.09 | 1.41% | 6.65 | 6.75 | 6.615 | 26,092 |
| 20 May 2024 | 6.656 | -0.09 | -1.39% | 6.62 | 6.71 | 6.5575 | 324,379 |
| 17 May 2024 | 6.75 | 0.02 | 0.30% | 6.73 | 6.76 | 6.61 | 46,019 |
| 16 May 2024 | 6.7295 | 0.02 | 0.29% | 6.7375 | 6.771 | 6.665 | 41,838 |
| 15 May 2024 | 6.71 | 0.04 | 0.55% | 6.7203 | 6.7697 | 6.65 | 30,942 |
| 14 May 2024 | 6.6735 | 0.15 | 2.35% | 6.57 | 6.74 | 6.565 | 44,381 |
| 13 May 2024 | 6.52 | 0.19 | 3.00% | 6.445 | 6.52 | 6.41 | 76,224 |
| 10 May 2024 | 6.33 | -0.20 | -3.06% | 6.60 | 6.60 | 6.33 | 207,301 |
| 09 May 2024 | 6.53 | -0.31 | -4.53% | 6.57 | 6.57 | 6.4303 | 65,814 |
| 08 May 2024 | 6.84 | 0.00 | -0.05% | 6.75 | 6.98 | 6.74 | 106,046 |
| 07 May 2024 | 6.8435 | 0.06 | 0.90% | 6.825 | 6.923 | 6.813 | 42,431 |
| 06 May 2024 | 6.7825 | 0.05 | 0.78% | 6.72 | 6.8097 | 6.66 | 32,983 |
| 03 May 2024 | 6.73 | 0.29 | 4.50% | 6.61 | 6.86 | 6.61 | 28,418 |
| 02 May 2024 | 6.44 | 0.06 | 0.94% | 6.38 | 6.5219 | 6.29 | 34,051 |
| 01 May 2024 | 6.38 | 0.18 | 2.94% | 6.20 | 6.50 | 6.14 | 54,373 |
| 30 Abr 2024 | 6.1975 | -0.30 | -4.65% | 6.50 | 6.50 | 6.11 | 94,256 |
| 29 Abr 2024 | 6.50 | -0.04 | -0.58% | 6.555 | 6.61 | 6.49 | 52,354 |
| 26 Abr 2024 | 6.538 | 0.24 | 3.78% | 5.85 | 6.58 | 5.85 | 55,648 |
| 25 Abr 2024 | 6.30 | -0.13 | -2.02% | 6.43 | 6.43 | 6.25 | 86,896 |
| 24 Abr 2024 | 6.43 | -0.11 | -1.68% | 6.44 | 6.55 | 6.30 | 98,767 |
| 23 Abr 2024 | 6.54 | -0.04 | -0.61% | 6.45 | 6.54 | 6.407 | 464,607 |
| 22 Abr 2024 | 6.58 | 0.11 | 1.72% | 6.50 | 6.64 | 6.28 | 86,732 |
| 19 Abr 2024 | 6.469 | 0.03 | 0.46% | 6.31 | 6.53 | 6.30 | 82,763 |
| 18 Abr 2024 | 6.4391 | -0.03 | -0.51% | 6.45 | 6.51 | 6.31 | 70,609 |
| 17 Abr 2024 | 6.472 | 0.01 | 0.19% | 6.30 | 6.55 | 6.30 | 131,212 |
| 16 Abr 2024 | 6.46 | -0.22 | -3.29% | 6.32 | 6.50 | 6.30 | 114,999 |
| 15 Abr 2024 | 6.68 | -0.24 | -3.47% | 6.946 | 6.946 | 6.5308 | 100,484 |
| 12 Abr 2024 | 6.92 | -0.11 | -1.59% | 7.21 | 7.21 | 6.85 | 39,105 |
| 11 Abr 2024 | 7.032 | -0.02 | -0.26% | 7.1125 | 7.2125 | 7.00 | 66,807 |
| 10 Abr 2024 | 7.05 | -0.41 | -5.50% | 7.10 | 7.50 | 7.01 | 176,976 |
| 09 Abr 2024 | 7.46 | 0.28 | 3.87% | 7.237 | 8.01 | 7.237 | 310,619 |
| 08 Abr 2024 | 7.182 | 0.02 | 0.31% | 7.39 | 7.39 | 7.14 | 166,487 |
| 05 Abr 2024 | 7.16 | 0.03 | 0.42% | 7.30 | 7.30 | 7.06 | 73,627 |
| 04 Abr 2024 | 7.13 | 0.13 | 1.87% | 7.03 | 7.27 | 7.03 | 81,719 |
| 03 Abr 2024 | 6.9994 | 0.05 | 0.71% | 6.85 | 7.00 | 6.8107 | 137,956 |
| 02 Abr 2024 | 6.95 | -0.09 | -1.24% | 7.00 | 7.00 | 6.93 | 52,015 |
| 01 Abr 2024 | 7.0375 | -0.20 | -2.73% | 7.00 | 7.22 | 7.00 | 96,923 |
