BURCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.41 | 0.0045 | 1.11% | 0.4425 | 0.4425 | 0.3952 | 136,123 |
30 May 2024 | 0.4055 | 0.02855 | 7.57% | 0.4125 | 0.4197 | 0.40 | 150,104 |
29 May 2024 | 0.37695 | -0.02305 | -5.76% | 0.436 | 0.436 | 0.37478 | 165,767 |
28 May 2024 | 0.40 | -0.0315 | -7.30% | 0.436225 | 0.455 | 0.3851 | 249,724 |
24 May 2024 | 0.4315 | 0.00992 | 2.35% | 0.4265 | 0.456 | 0.42 | 198,775 |
23 May 2024 | 0.42158 | -0.00542 | -1.27% | 0.42468 | 0.441 | 0.414258 | 219,852 |
22 May 2024 | 0.427 | -0.01 | -2.29% | 0.4335 | 0.442 | 0.4136 | 267,418 |
21 May 2024 | 0.437 | 0.047 | 12.05% | 0.391924 | 0.437 | 0.39 | 230,813 |
20 May 2024 | 0.39 | 0.0176 | 4.73% | 0.375 | 0.39 | 0.36 | 79,596 |
17 May 2024 | 0.3724 | 0.0524 | 16.38% | 0.325 | 0.375 | 0.325 | 183,097 |
16 May 2024 | 0.32 | -0.01 | -3.03% | 0.349 | 0.349 | 0.31605 | 183,016 |
15 May 2024 | 0.33 | -0.007 | -2.08% | 0.327 | 0.368 | 0.32 | 159,650 |
14 May 2024 | 0.337 | -0.013 | -3.71% | 0.36286 | 0.37 | 0.327 | 185,970 |
13 May 2024 | 0.35 | 0.005 | 1.45% | 0.378 | 0.378 | 0.3446 | 68,726 |
10 May 2024 | 0.345 | 0.0125 | 3.76% | 0.327 | 0.3604 | 0.327 | 160,926 |
09 May 2024 | 0.3325 | -0.0475 | -12.50% | 0.36675 | 0.385 | 0.315 | 297,112 |
08 May 2024 | 0.38 | -0.0986 | -20.60% | 0.541 | 0.541 | 0.37808 | 374,519 |
07 May 2024 | 0.4786 | 0.07314 | 18.04% | 0.4204 | 0.4786 | 0.4073 | 301,185 |
06 May 2024 | 0.40546 | 0.02466 | 6.48% | 0.384337 | 0.40546 | 0.3711 | 119,389 |
03 May 2024 | 0.3808 | 0.0133 | 3.62% | 0.3948 | 0.3948 | 0.3652 | 145,298 |
02 May 2024 | 0.3675 | 0.0225 | 6.52% | 0.34252 | 0.3678 | 0.34252 | 213,281 |
01 May 2024 | 0.345 | -0.0018 | -0.52% | 0.357 | 0.357 | 0.33086 | 190,595 |
30 Abr 2024 | 0.3468 | 0.0268 | 8.38% | 0.3407 | 0.3763 | 0.323 | 518,027 |
29 Abr 2024 | 0.32 | 0.02 | 6.67% | 0.3105 | 0.32 | 0.29868 | 175,188 |
26 Abr 2024 | 0.30 | 0.015 | 5.26% | 0.31 | 0.31 | 0.28212 | 63,681 |
25 Abr 2024 | 0.285 | 0.00408 | 1.45% | 0.30 | 0.30 | 0.28 | 126,245 |
24 Abr 2024 | 0.28092 | 0.01082 | 4.01% | 0.2797 | 0.298 | 0.26 | 85,594 |
23 Abr 2024 | 0.2701 | -0.00645 | -2.33% | 0.2702 | 0.2802 | 0.2613 | 62,831 |
22 Abr 2024 | 0.27655 | -0.01699 | -5.79% | 0.31 | 0.31 | 0.2761 | 10,405 |
19 Abr 2024 | 0.29354 | 0.05354 | 22.31% | 0.255 | 0.3013 | 0.25406 | 106,437 |
18 Abr 2024 | 0.24 | 0.0207 | 9.44% | 0.2193 | 0.2404 | 0.2193 | 58,860 |
17 Abr 2024 | 0.2193 | 0.0293 | 15.42% | 0.21398 | 0.2193 | 0.21372 | 21,013 |
16 Abr 2024 | 0.19 | -0.0091 | -4.57% | 0.19 | 0.19 | 0.19 | 40,550 |
15 Abr 2024 | 0.1991 | -0.0008 | -0.40% | 0.2193 | 0.2193 | 0.1939 | 1,995 |
12 Abr 2024 | 0.1999 | 0.0199 | 11.06% | 0.19 | 0.1999 | 0.18 | 146,143 |
11 Abr 2024 | 0.18 | 0.0249 | 16.05% | 0.19053 | 0.196 | 0.18 | 26,252 |
10 Abr 2024 | 0.1551 | -0.0249 | -13.83% | 0.1598 | 0.1598 | 0.1551 | 18,150 |
09 Abr 2024 | 0.18 | -0.0115 | -6.01% | 0.18 | 0.18 | 0.18 | 1,000 |
08 Abr 2024 | 0.1915 | -0.0134 | -6.54% | 0.209 | 0.209 | 0.177 | 6,210 |
05 Abr 2024 | 0.2049 | 0.0184 | 9.87% | 0.2052 | 0.2052 | 0.2049 | 5,500 |
04 Abr 2024 | 0.1865 | -0.0225 | -10.77% | 0.1865 | 0.1865 | 0.1865 | 4,000 |
03 Abr 2024 | 0.209 | 0.00 | 0.00% | 0.209 | 0.209 | 0.209 | 110 |
02 Abr 2024 | 0.209 | 0.0276 | 15.21% | 0.185 | 0.209 | 0.185 | 5,100 |
01 Abr 2024 | 0.1814 | -0.0036 | -1.95% | 0.185 | 0.185 | 0.1814 | 1,150 |
28 Mar 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
27 Mar 2024 | 0.185 | -0.015 | -7.50% | 0.185 | 0.185 | 0.185 | 1,000 |
26 Mar 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.20 | 0.20 | 0 |
25 Mar 2024 | 0.20 | 0.0133 | 7.12% | 0.1778 | 0.20 | 0.1778 | 2,273 |
22 Mar 2024 | 0.1867 | -0.0003 | -0.16% | 0.199 | 0.199 | 0.1867 | 1,800 |
21 Mar 2024 | 0.187 | 0.0067 | 3.72% | 0.1871 | 0.1871 | 0.187 | 2,472 |
20 Mar 2024 | 0.1803 | 0.0003 | 0.17% | 0.18 | 0.1803 | 0.175 | 7,950 |
19 Mar 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
18 Mar 2024 | 0.18 | 0.001 | 0.56% | 0.165 | 0.18 | 0.159 | 8,950 |
15 Mar 2024 | 0.179 | -0.0055 | -2.98% | 0.192 | 0.192 | 0.1634 | 23,801 |
14 Mar 2024 | 0.1845 | -0.0055 | -2.89% | 0.2061 | 0.2061 | 0.1845 | 826 |
13 Mar 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
12 Mar 2024 | 0.19 | -0.00815 | -4.11% | 0.18855 | 0.1956 | 0.185 | 8,350 |
11 Mar 2024 | 0.19815 | -0.01255 | -5.96% | 0.22 | 0.22 | 0.19815 | 1,061 |
08 Mar 2024 | 0.2107 | 0.01195 | 6.01% | 0.2062 | 0.2107 | 0.20 | 7,904 |
07 Mar 2024 | 0.19875 | 0.00 | 0.00% | 0.19875 | 0.19875 | 0.19875 | 0 |
06 Mar 2024 | 0.19875 | -0.0008 | -0.40% | 0.1785 | 0.19875 | 0.162 | 19,588 |
05 Mar 2024 | 0.19955 | -0.0123 | -5.81% | 0.19 | 0.20572 | 0.19 | 12,875 |
04 Mar 2024 | 0.21185 | -0.01825 | -7.93% | 0.2201 | 0.2201 | 0.197812 | 16,200 |