Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BURCA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 12.60 | 0.04 | 0.32% | 12.60 | 12.60 | 12.60 | 1,600 |
| 16 May 2024 | 12.56 | 0.00 | 0.00% | 12.56 | 12.56 | 12.56 | 818 |
| 15 May 2024 | 12.56 | -0.04 | -0.32% | 12.60 | 12.60 | 12.55 | 2,469 |
| 14 May 2024 | 12.60 | 0.00 | 0.00% | 12.60 | 12.74 | 12.60 | 4,457 |
| 13 May 2024 | 12.60 | 0.00 | 0.00% | 12.52 | 12.60 | 12.497 | 4,576 |
| 10 May 2024 | 12.60 | 0.00 | 0.00% | 12.60 | 12.61 | 12.58 | 2,964 |
| 09 May 2024 | 12.60 | 0.00 | 0.00% | 12.60 | 12.60 | 12.60 | 190 |
| 08 May 2024 | 12.60 | 0.05 | 0.40% | 12.60 | 12.60 | 12.60 | 110 |
| 07 May 2024 | 12.55 | 0.18 | 1.46% | 12.60 | 12.60 | 12.55 | 10,137 |
| 06 May 2024 | 12.37 | -0.23 | -1.83% | 12.37 | 12.37 | 12.37 | 100 |
| 03 May 2024 | 12.60 | 0.00 | 0.00% | 12.558 | 12.60 | 12.558 | 5,054 |
| 02 May 2024 | 12.60 | 0.10 | 0.80% | 12.60 | 12.60 | 12.60 | 1,640 |
| 01 May 2024 | 12.50 | 0.00 | 0.00% | 12.60 | 12.70 | 12.37 | 5,655 |
| 30 Abr 2024 | 12.50 | -0.40 | -3.10% | 13.01 | 13.01 | 12.50 | 15,836 |
| 29 Abr 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0 |
| 26 Abr 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0 |
| 25 Abr 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0 |
| 24 Abr 2024 | 12.90 | 0.00 | 0.00% | 12.90 | 12.90 | 12.90 | 0 |
| 23 Abr 2024 | 12.90 | -0.03 | -0.19% | 13.00 | 13.00 | 12.90 | 850 |
| 22 Abr 2024 | 12.925 | 0.00 | 0.00% | 12.925 | 12.925 | 12.925 | 0 |
| 19 Abr 2024 | 12.925 | 0.00 | 0.00% | 12.925 | 12.925 | 12.925 | 0 |
| 18 Abr 2024 | 12.925 | -0.08 | -0.58% | 13.00 | 13.00 | 12.925 | 504 |
| 17 Abr 2024 | 13.00 | -0.30 | -2.26% | 13.00 | 13.00 | 13.00 | 1,798 |
| 16 Abr 2024 | 13.30 | 0.30 | 2.31% | 13.30 | 13.30 | 13.30 | 250 |
| 15 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.01 | 12.38 | 2,669 |
| 12 Abr 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0 |
| 11 Abr 2024 | 13.00 | 0.00 | 0.00% | 12.90 | 13.00 | 12.67 | 1,020 |
| 10 Abr 2024 | 13.00 | -0.30 | -2.26% | 13.175 | 13.25 | 13.00 | 913 |
| 09 Abr 2024 | 13.30 | 0.01 | 0.08% | 13.35 | 13.35 | 13.29 | 1,823 |
| 08 Abr 2024 | 13.29 | 0.44 | 3.42% | 13.33 | 13.35 | 13.01 | 3,110 |
| 05 Abr 2024 | 12.85 | 0.19 | 1.50% | 13.20 | 13.20 | 12.85 | 1,586 |
| 04 Abr 2024 | 12.66 | -0.39 | -2.99% | 13.00 | 13.00 | 12.6475 | 5,695 |
| 03 Abr 2024 | 13.05 | 0.00 | 0.00% | 13.05 | 13.05 | 13.05 | 0 |
| 02 Abr 2024 | 13.05 | -0.10 | -0.76% | 13.05 | 13.25 | 13.05 | 6,658 |
| 01 Abr 2024 | 13.15 | -0.35 | -2.59% | 13.25 | 13.25 | 13.00 | 1,667 |
| 28 Mar 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 0 |
| 27 Mar 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 0 |
| 26 Mar 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 0 |
| 25 Mar 2024 | 13.50 | 0.25 | 1.89% | 13.50 | 13.50 | 13.50 | 283 |
| 22 Mar 2024 | 13.25 | -0.14 | -1.05% | 13.25 | 13.25 | 13.25 | 100 |
| 21 Mar 2024 | 13.39 | 0.26 | 1.99% | 13.39 | 13.39 | 13.39 | 724 |
| 20 Mar 2024 | 13.129 | -0.47 | -3.46% | 13.10 | 13.129 | 13.10 | 764 |
| 19 Mar 2024 | 13.60 | 0.27 | 2.03% | 13.65 | 13.65 | 13.33 | 7,455 |
| 18 Mar 2024 | 13.33 | 0.20 | 1.52% | 13.15 | 13.33 | 13.15 | 1,290 |
| 15 Mar 2024 | 13.13 | -0.17 | -1.28% | 13.10 | 13.13 | 12.77 | 799 |
| 14 Mar 2024 | 13.30 | 0.00 | 0.00% | 13.30 | 13.30 | 13.30 | 0 |
| 13 Mar 2024 | 13.30 | 0.30 | 2.31% | 13.10 | 13.30 | 13.10 | 2,205 |
| 12 Mar 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0 |
| 11 Mar 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0 |
| 08 Mar 2024 | 13.00 | 0.48 | 3.83% | 13.00 | 13.00 | 13.00 | 563 |
| 07 Mar 2024 | 12.52 | -0.73 | -5.51% | 13.13 | 13.13 | 12.52 | 1,008 |
| 06 Mar 2024 | 13.25 | -0.20 | -1.49% | 13.35 | 13.35 | 13.25 | 513 |
| 05 Mar 2024 | 13.45 | -0.05 | -0.37% | 13.45 | 13.45 | 13.45 | 269 |
| 04 Mar 2024 | 13.50 | -0.20 | -1.46% | 13.52 | 13.52 | 13.50 | 1,400 |
| 01 Mar 2024 | 13.70 | -0.05 | -0.36% | 13.45 | 13.70 | 13.45 | 426 |
| 29 Feb 2024 | 13.75 | 0.00 | 0.00% | 13.75 | 13.75 | 13.75 | 0 |
| 28 Feb 2024 | 13.75 | -0.24 | -1.72% | 13.75 | 13.75 | 13.75 | 512 |
| 27 Feb 2024 | 13.99 | 0.00 | 0.00% | 13.99 | 13.99 | 13.99 | 0 |
| 26 Feb 2024 | 13.99 | -0.01 | -0.07% | 13.99 | 13.99 | 13.99 | 1,001 |
| 23 Feb 2024 | 14.00 | 1.95 | 16.18% | 12.20 | 15.01 | 12.15 | 25,091 |
| 22 Feb 2024 | 12.05 | 0.10 | 0.84% | 12.07 | 12.07 | 12.05 | 1,222 |
| 21 Feb 2024 | 11.95 | 0.00 | 0.00% | 11.95 | 11.95 | 11.95 | 0 |
| 20 Feb 2024 | 11.95 | -0.20 | -1.65% | 12.16 | 12.16 | 11.95 | 583 |
