BVAXF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.051 | -0.0005 | -0.97% | 0.0515 | 0.0515 | 0.051 | 143,973 |
13 Jun 2024 | 0.0515 | -0.0005 | -0.96% | 0.0515 | 0.052 | 0.0514 | 37,025 |
12 Jun 2024 | 0.052 | 0.0002 | 0.39% | 0.0515 | 0.052 | 0.0515 | 2,130 |
11 Jun 2024 | 0.0518 | -0.0013 | -2.45% | 0.052 | 0.053 | 0.051 | 44,810 |
10 Jun 2024 | 0.0531 | 0.0011 | 2.12% | 0.0531 | 0.0531 | 0.0531 | 1,000 |
07 Jun 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
06 Jun 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
05 Jun 2024 | 0.052 | 0.00 | 0.00% | 0.052 | 0.052 | 0.052 | 0 |
04 Jun 2024 | 0.052 | -0.007 | -11.86% | 0.052 | 0.052 | 0.052 | 37,921 |
03 Jun 2024 | 0.059 | 0.0024 | 4.24% | 0.057 | 0.059 | 0.057 | 10,000 |
31 May 2024 | 0.0566 | 0.0016 | 2.91% | 0.0566 | 0.0566 | 0.0566 | 10,000 |
30 May 2024 | 0.055 | -0.0056 | -9.24% | 0.061 | 0.0619 | 0.054 | 197,511 |
29 May 2024 | 0.0606 | -0.0006 | -0.98% | 0.06 | 0.0606 | 0.06 | 18,218 |
28 May 2024 | 0.0612 | 0.0012 | 2.00% | 0.06 | 0.0612 | 0.06 | 179,373 |
24 May 2024 | 0.06 | 0.002 | 3.45% | 0.06 | 0.06125 | 0.06 | 17,812 |
23 May 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
22 May 2024 | 0.058 | -0.004 | -6.45% | 0.058 | 0.058 | 0.0565 | 14,000 |
21 May 2024 | 0.062 | 0.0055 | 9.73% | 0.05875 | 0.062 | 0.05875 | 19,441 |
20 May 2024 | 0.0565 | -0.0055 | -8.87% | 0.055 | 0.062 | 0.055 | 29,143 |
17 May 2024 | 0.062 | 0.002 | 3.33% | 0.062 | 0.062 | 0.062 | 2,000 |
16 May 2024 | 0.06 | 0.0043 | 7.72% | 0.053 | 0.062 | 0.053 | 298,567 |
15 May 2024 | 0.0557 | -0.0035 | -5.91% | 0.0592 | 0.06 | 0.051 | 114,822 |
14 May 2024 | 0.0592 | -0.0007 | -1.17% | 0.05515 | 0.0592 | 0.0551 | 14,761 |
13 May 2024 | 0.0599 | 0.0009 | 1.53% | 0.057376 | 0.05995 | 0.0551 | 67,844 |
10 May 2024 | 0.059 | -0.0003 | -0.51% | 0.0562 | 0.06 | 0.051 | 187,144 |
09 May 2024 | 0.0593 | 0.0033 | 5.88% | 0.0589 | 0.0593 | 0.05495 | 29,516 |
08 May 2024 | 0.056005 | -0.004 | -6.66% | 0.0603 | 0.061 | 0.051 | 38,850 |
07 May 2024 | 0.06 | 0.0052 | 9.49% | 0.054 | 0.06 | 0.05395 | 88,500 |
06 May 2024 | 0.0548 | -0.0042 | -7.12% | 0.05725 | 0.05725 | 0.053 | 131,724 |
03 May 2024 | 0.059 | -0.0035 | -5.60% | 0.05748 | 0.0624 | 0.0539 | 11,446 |
02 May 2024 | 0.0625 | 0.00462 | 7.97% | 0.0579 | 0.0625 | 0.056 | 83,385 |
01 May 2024 | 0.057885 | 0.00109 | 1.91% | 0.059 | 0.0625 | 0.05644 | 82,908 |
30 Abr 2024 | 0.0568 | 0.003 | 5.58% | 0.054612 | 0.0568 | 0.054612 | 7,000 |
29 Abr 2024 | 0.0538 | -0.0087 | -13.92% | 0.051 | 0.0556 | 0.051 | 85,066 |
26 Abr 2024 | 0.0625 | 0.00 | 0.00% | 0.0625 | 0.0625 | 0.0625 | 0 |
25 Abr 2024 | 0.0625 | 0.00 | 0.00% | 0.05888 | 0.0625 | 0.05768 | 34,850 |
24 Abr 2024 | 0.0625 | 0.0008 | 1.30% | 0.0629 | 0.0629 | 0.05739 | 66,000 |
23 Abr 2024 | 0.0617 | 0.0077 | 14.26% | 0.0613 | 0.0617 | 0.0613 | 15,006 |
22 Abr 2024 | 0.054 | -0.0088 | -14.01% | 0.061 | 0.061 | 0.054 | 108,699 |
19 Abr 2024 | 0.0628 | 0.00618 | 10.91% | 0.0575 | 0.0628 | 0.0538 | 38,563 |
18 Abr 2024 | 0.05662 | 0.00192 | 3.51% | 0.05662 | 0.05662 | 0.05662 | 21,000 |
17 Abr 2024 | 0.0547 | -0.0039 | -6.66% | 0.0511 | 0.0547 | 0.0511 | 94,350 |
16 Abr 2024 | 0.0586 | 0.0025 | 4.46% | 0.05434 | 0.0586 | 0.05434 | 52,384 |
15 Abr 2024 | 0.0561 | -0.0024 | -4.10% | 0.059 | 0.059 | 0.0535 | 60,400 |
12 Abr 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0566 | 37,000 |
11 Abr 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0591 | 0.05385 | 90,328 |
10 Abr 2024 | 0.0585 | -0.00085 | -1.43% | 0.0585 | 0.0634 | 0.05645 | 95,100 |
09 Abr 2024 | 0.05935 | -0.00365 | -5.79% | 0.061 | 0.063 | 0.05915 | 115,506 |
08 Abr 2024 | 0.063 | 0.006 | 10.53% | 0.0585 | 0.063 | 0.0585 | 85,000 |
05 Abr 2024 | 0.057 | -0.003 | -5.00% | 0.057 | 0.059 | 0.055 | 80,021 |
04 Abr 2024 | 0.06 | -0.003 | -4.76% | 0.065 | 0.065 | 0.05915 | 85,300 |
03 Abr 2024 | 0.063 | -0.002 | -3.08% | 0.0641 | 0.0641 | 0.0543 | 71,710 |
02 Abr 2024 | 0.065 | 0.00516 | 8.62% | 0.0643 | 0.065 | 0.056475 | 51,058 |
01 Abr 2024 | 0.05984 | 0.00359 | 6.38% | 0.05984 | 0.05984 | 0.05984 | 4,758 |
28 Mar 2024 | 0.05625 | 0.00283 | 5.30% | 0.0538 | 0.05696 | 0.049 | 116,700 |
27 Mar 2024 | 0.05342 | -0.00686 | -11.38% | 0.0553 | 0.0555 | 0.052 | 42,069 |
26 Mar 2024 | 0.06028 | 0.00548 | 10.00% | 0.0547 | 0.06126 | 0.05 | 264,602 |
25 Mar 2024 | 0.0548 | -0.0042 | -7.12% | 0.06084 | 0.06084 | 0.0548 | 10,300 |
22 Mar 2024 | 0.059 | -0.0045 | -7.09% | 0.06 | 0.063 | 0.05885 | 309,421 |
21 Mar 2024 | 0.0635 | 0.0035 | 5.83% | 0.061 | 0.0638 | 0.061 | 16,450 |
20 Mar 2024 | 0.06 | 0.005 | 9.09% | 0.05535 | 0.06144 | 0.05535 | 298,875 |
19 Mar 2024 | 0.055 | -0.001 | -1.79% | 0.0558 | 0.0558 | 0.055 | 58,583 |
18 Mar 2024 | 0.056 | 0.0023 | 4.28% | 0.045 | 0.056 | 0.045 | 25,669 |