Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCRI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 69.39 | 0.49 | 0.71% | 69.00 | 69.40 | 68.60 | 12,185 |
| 23 May 2024 | 68.90 | -0.10 | -0.14% | 68.71 | 69.50 | 68.68 | 7,828 |
| 22 May 2024 | 69.00 | -0.38 | -0.55% | 69.52 | 69.66 | 68.79 | 6,757 |
| 21 May 2024 | 69.38 | -0.36 | -0.52% | 69.94 | 69.99 | 69.10 | 8,748 |
| 20 May 2024 | 69.74 | -0.21 | -0.30% | 69.95 | 69.95 | 69.60 | 5,812 |
| 17 May 2024 | 69.95 | 0.09 | 0.13% | 69.94 | 69.99 | 68.78 | 6,707 |
| 16 May 2024 | 69.86 | 1.08 | 1.57% | 68.78 | 70.00 | 68.40 | 12,676 |
| 15 May 2024 | 68.78 | -0.05 | -0.07% | 68.90 | 68.90 | 68.40 | 6,434 |
| 14 May 2024 | 68.83 | -0.15 | -0.22% | 68.73 | 68.99 | 68.40 | 10,290 |
| 13 May 2024 | 68.98 | -0.45 | -0.65% | 69.01 | 69.43 | 68.71 | 5,434 |
| 10 May 2024 | 69.43 | 0.73 | 1.06% | 68.70 | 69.95 | 68.45 | 12,975 |
| 09 May 2024 | 68.70 | -0.95 | -1.36% | 69.16 | 69.65 | 68.55 | 12,350 |
| 08 May 2024 | 69.65 | -0.20 | -0.29% | 69.59 | 70.00 | 69.00 | 9,853 |
| 07 May 2024 | 69.85 | 0.45 | 0.65% | 69.38 | 70.20 | 69.15 | 8,692 |
| 06 May 2024 | 69.40 | 0.35 | 0.51% | 69.05 | 69.96 | 69.05 | 8,181 |
| 03 May 2024 | 69.05 | -0.24 | -0.35% | 69.30 | 69.50 | 69.01 | 8,189 |
| 02 May 2024 | 69.29 | -0.71 | -1.01% | 69.15 | 70.28 | 69.05 | 5,835 |
| 30 Abr 2024 | 70.00 | 0.32 | 0.46% | 69.95 | 70.21 | 69.68 | 7,013 |
| 29 Abr 2024 | 69.68 | 0.39 | 0.56% | 69.29 | 69.93 | 69.00 | 7,800 |
| 26 Abr 2024 | 69.29 | -0.08 | -0.12% | 69.46 | 69.47 | 68.85 | 6,662 |
| 25 Abr 2024 | 69.37 | 0.22 | 0.32% | 69.69 | 69.69 | 68.50 | 8,011 |
| 24 Abr 2024 | 69.15 | -0.75 | -1.07% | 70.00 | 70.17 | 68.91 | 5,580 |
| 23 Abr 2024 | 69.90 | -1.22 | -1.72% | 69.72 | 70.77 | 69.65 | 6,330 |
| 22 Abr 2024 | 71.12 | 2.05 | 2.97% | 69.07 | 71.73 | 68.90 | 14,796 |
| 19 Abr 2024 | 69.07 | 0.46 | 0.67% | 68.62 | 69.07 | 68.62 | 7,921 |
| 18 Abr 2024 | 68.61 | -0.43 | -0.62% | 69.04 | 69.24 | 68.59 | 8,435 |
| 17 Abr 2024 | 69.04 | -0.24 | -0.35% | 68.84 | 69.26 | 68.51 | 10,765 |
| 16 Abr 2024 | 69.28 | -0.37 | -0.53% | 69.65 | 69.93 | 69.00 | 9,858 |
| 15 Abr 2024 | 69.65 | -0.42 | -0.60% | 70.12 | 70.55 | 69.56 | 11,079 |
| 12 Abr 2024 | 70.07 | -1.19 | -1.67% | 71.26 | 71.78 | 69.43 | 16,371 |
| 11 Abr 2024 | 71.26 | -0.22 | -0.31% | 71.48 | 71.80 | 71.00 | 8,664 |
| 10 Abr 2024 | 71.48 | -0.10 | -0.14% | 71.58 | 71.85 | 71.42 | 6,593 |
| 09 Abr 2024 | 71.58 | -0.40 | -0.56% | 71.98 | 72.00 | 71.53 | 7,515 |
| 08 Abr 2024 | 71.98 | -0.12 | -0.17% | 72.12 | 72.29 | 71.56 | 8,130 |
| 05 Abr 2024 | 72.10 | -0.20 | -0.28% | 72.37 | 72.60 | 71.90 | 8,963 |
| 04 Abr 2024 | 72.30 | -0.23 | -0.32% | 72.53 | 72.77 | 72.20 | 6,306 |
| 03 Abr 2024 | 72.53 | -0.01 | -0.01% | 72.69 | 73.04 | 72.04 | 7,351 |
| 02 Abr 2024 | 72.54 | -0.21 | -0.29% | 72.69 | 73.15 | 72.12 | 7,936 |
| 01 Abr 2024 | 72.75 | -1.80 | -2.41% | 73.50 | 73.50 | 72.02 | 16,025 |
| 28 Mar 2024 | 74.55 | -0.35 | -0.47% | 74.90 | 75.64 | 74.39 | 10,663 |
| 27 Mar 2024 | 74.90 | 0.67 | 0.90% | 74.24 | 75.00 | 73.75 | 5,963 |
| 26 Mar 2024 | 74.23 | -0.17 | -0.23% | 74.52 | 74.99 | 73.70 | 5,839 |
| 25 Mar 2024 | 74.40 | -0.18 | -0.24% | 74.74 | 75.00 | 73.21 | 6,570 |
| 22 Mar 2024 | 74.58 | -0.37 | -0.49% | 74.89 | 74.98 | 74.12 | 5,096 |
| 21 Mar 2024 | 74.95 | 1.90 | 2.60% | 73.05 | 75.01 | 72.70 | 12,270 |
| 20 Mar 2024 | 73.05 | 0.08 | 0.11% | 72.51 | 73.12 | 72.51 | 4,790 |
| 19 Mar 2024 | 72.97 | 0.33 | 0.45% | 72.68 | 73.13 | 72.38 | 6,765 |
| 18 Mar 2024 | 72.64 | 0.53 | 0.73% | 72.11 | 72.68 | 72.02 | 5,557 |
| 15 Mar 2024 | 72.11 | -0.09 | -0.12% | 72.20 | 72.47 | 71.51 | 6,057 |
| 14 Mar 2024 | 72.20 | 0.00 | 0.00% | 72.20 | 72.48 | 72.07 | 4,517 |
| 13 Mar 2024 | 72.20 | -0.28 | -0.39% | 72.02 | 72.46 | 72.00 | 4,684 |
| 12 Mar 2024 | 72.48 | -0.20 | -0.28% | 72.68 | 72.68 | 71.80 | 5,214 |
| 11 Mar 2024 | 72.68 | -0.01 | -0.01% | 72.65 | 72.83 | 72.00 | 4,928 |
| 08 Mar 2024 | 72.69 | 0.19 | 0.26% | 72.17 | 73.53 | 72.17 | 5,864 |
| 07 Mar 2024 | 72.50 | 0.10 | 0.14% | 72.55 | 72.61 | 72.27 | 2,815 |
| 06 Mar 2024 | 72.40 | -0.85 | -1.16% | 73.20 | 73.25 | 72.17 | 7,859 |
| 05 Mar 2024 | 73.25 | -0.10 | -0.14% | 73.20 | 73.41 | 73.06 | 5,532 |
| 04 Mar 2024 | 73.35 | -0.61 | -0.82% | 73.95 | 73.95 | 73.01 | 8,430 |
| 01 Mar 2024 | 73.96 | -1.19 | -1.58% | 74.56 | 74.74 | 73.75 | 8,923 |
| 29 Feb 2024 | 75.15 | -0.85 | -1.12% | 76.00 | 76.32 | 74.50 | 6,515 |
| 28 Feb 2024 | 76.00 | 0.00 | 0.00% | 76.40 | 76.60 | 76.00 | 6,547 |
| 27 Feb 2024 | 76.00 | 0.07 | 0.09% | 75.93 | 76.89 | 75.83 | 6,400 |
| 26 Feb 2024 | 75.93 | 0.11 | 0.15% | 76.15 | 76.50 | 75.79 | 7,014 |
