Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BPAC3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 16.17 | -0.03 | -0.19% | 16.70 | 16.70 | 16.17 | 3,300 |
| 18 Abr 2024 | 16.20 | 0.00 | 0.00% | 16.46 | 16.46 | 16.20 | 500 |
| 17 Abr 2024 | 16.20 | -0.77 | -4.54% | 16.55 | 16.55 | 16.19 | 18,700 |
| 16 Abr 2024 | 16.97 | -0.02 | -0.12% | 16.56 | 16.97 | 16.55 | 2,500 |
| 15 Abr 2024 | 16.99 | -0.06 | -0.35% | 17.05 | 17.05 | 16.60 | 3,100 |
| 12 Abr 2024 | 17.05 | -0.27 | -1.56% | 17.17 | 17.30 | 17.05 | 3,200 |
| 11 Abr 2024 | 17.32 | -0.02 | -0.12% | 17.23 | 17.43 | 17.08 | 4,200 |
| 10 Abr 2024 | 17.34 | -0.62 | -3.45% | 17.94 | 17.94 | 17.29 | 4,300 |
| 09 Abr 2024 | 17.96 | -0.16 | -0.88% | 18.12 | 18.26 | 17.91 | 1,400 |
| 08 Abr 2024 | 18.12 | 1.17 | 6.90% | 17.20 | 18.13 | 16.95 | 4,300 |
| 05 Abr 2024 | 16.95 | -0.40 | -2.31% | 17.35 | 17.35 | 16.95 | 3,000 |
| 04 Abr 2024 | 17.35 | 0.30 | 1.76% | 17.36 | 17.92 | 17.07 | 4,300 |
| 03 Abr 2024 | 17.05 | -0.36 | -2.07% | 17.13 | 17.34 | 16.98 | 2,200 |
| 02 Abr 2024 | 17.41 | 0.06 | 0.35% | 17.15 | 17.42 | 16.92 | 6,700 |
| 01 Abr 2024 | 17.35 | -0.65 | -3.61% | 18.10 | 18.20 | 17.35 | 8,100 |
| 28 Mar 2024 | 18.00 | -0.16 | -0.88% | 18.12 | 18.39 | 18.00 | 2,100 |
| 27 Mar 2024 | 18.16 | -0.34 | -1.84% | 18.40 | 18.40 | 18.16 | 3,600 |
| 26 Mar 2024 | 18.50 | 0.00 | 0.00% | 18.54 | 18.90 | 18.28 | 5,700 |
| 25 Mar 2024 | 18.50 | -0.20 | -1.07% | 18.30 | 18.70 | 18.27 | 9,400 |
| 22 Mar 2024 | 18.70 | 0.28 | 1.52% | 18.35 | 18.70 | 18.17 | 7,200 |
| 21 Mar 2024 | 18.42 | 0.37 | 2.05% | 18.23 | 18.42 | 18.11 | 4,000 |
| 20 Mar 2024 | 18.05 | 0.10 | 0.56% | 18.15 | 18.50 | 18.05 | 4,800 |
| 19 Mar 2024 | 17.95 | 0.45 | 2.57% | 17.62 | 17.95 | 17.50 | 4,100 |
| 18 Mar 2024 | 17.50 | 0.00 | 0.00% | 17.51 | 17.80 | 17.50 | 4,900 |
| 15 Mar 2024 | 17.50 | -0.75 | -4.11% | 18.08 | 18.19 | 17.50 | 2,300 |
| 14 Mar 2024 | 18.25 | 0.15 | 0.83% | 18.12 | 18.25 | 17.89 | 2,000 |
| 13 Mar 2024 | 18.10 | 0.50 | 2.84% | 17.76 | 18.55 | 17.56 | 15,700 |
| 12 Mar 2024 | 17.60 | 0.12 | 0.69% | 17.28 | 17.73 | 17.28 | 1,900 |
| 11 Mar 2024 | 17.48 | 0.25 | 1.45% | 17.09 | 17.49 | 17.07 | 5,800 |
| 08 Mar 2024 | 17.23 | 0.18 | 1.06% | 16.90 | 17.70 | 16.90 | 4,300 |
| 07 Mar 2024 | 17.05 | -0.08 | -0.47% | 17.07 | 17.30 | 16.96 | 6,300 |
| 06 Mar 2024 | 17.13 | -0.14 | -0.81% | 17.12 | 17.59 | 17.12 | 2,800 |
| 05 Mar 2024 | 17.27 | -0.33 | -1.88% | 17.31 | 17.45 | 16.96 | 4,100 |
| 04 Mar 2024 | 17.60 | 0.03 | 0.17% | 18.00 | 18.00 | 17.09 | 7,000 |
| 01 Mar 2024 | 17.57 | -0.14 | -0.79% | 17.70 | 17.70 | 17.45 | 1,600 |
| 29 Feb 2024 | 17.71 | 0.18 | 1.03% | 17.70 | 17.78 | 17.51 | 6,400 |
| 28 Feb 2024 | 17.53 | -0.14 | -0.79% | 17.70 | 17.70 | 17.45 | 3,100 |
| 27 Feb 2024 | 17.67 | -0.28 | -1.56% | 18.33 | 18.33 | 17.65 | 2,600 |
| 26 Feb 2024 | 17.95 | 0.14 | 0.79% | 17.81 | 18.06 | 17.73 | 2,700 |
| 23 Feb 2024 | 17.81 | -1.09 | -5.77% | 18.72 | 18.72 | 17.80 | 16,100 |
| 22 Feb 2024 | 18.90 | -0.04 | -0.21% | 18.89 | 18.93 | 18.69 | 8,400 |
| 21 Feb 2024 | 18.94 | 0.44 | 2.38% | 18.32 | 18.99 | 18.32 | 8,500 |
| 20 Feb 2024 | 18.50 | 0.24 | 1.31% | 18.26 | 18.77 | 18.26 | 4,300 |
| 19 Feb 2024 | 18.26 | -0.19 | -1.03% | 18.10 | 18.70 | 18.10 | 6,200 |
| 16 Feb 2024 | 18.45 | 0.34 | 1.88% | 18.11 | 18.51 | 17.93 | 3,200 |
| 15 Feb 2024 | 18.11 | -0.02 | -0.11% | 18.18 | 18.22 | 18.10 | 2,400 |
| 14 Feb 2024 | 18.13 | -0.41 | -2.21% | 18.78 | 18.78 | 18.02 | 3,200 |
| 09 Feb 2024 | 18.54 | 0.37 | 2.04% | 18.13 | 18.54 | 18.13 | 1,500 |
| 08 Feb 2024 | 18.17 | -0.72 | -3.81% | 18.89 | 18.89 | 18.17 | 7,700 |
| 07 Feb 2024 | 18.89 | 0.74 | 4.08% | 18.12 | 18.89 | 17.98 | 6,500 |
| 06 Feb 2024 | 18.15 | 0.56 | 3.18% | 17.97 | 18.15 | 17.89 | 4,700 |
| 05 Feb 2024 | 17.59 | -0.61 | -3.35% | 18.38 | 19.68 | 17.59 | 11,400 |
| 02 Feb 2024 | 18.20 | 0.38 | 2.13% | 17.79 | 18.20 | 17.58 | 6,700 |
| 01 Feb 2024 | 17.82 | 0.01 | 0.06% | 17.79 | 17.82 | 17.21 | 4,300 |
| 31 Ene 2024 | 17.81 | 0.57 | 3.31% | 17.54 | 17.81 | 17.22 | 2,700 |
| 30 Ene 2024 | 17.24 | -0.51 | -2.87% | 17.75 | 17.75 | 17.20 | 2,300 |
| 29 Ene 2024 | 17.75 | -0.27 | -1.50% | 18.07 | 18.08 | 17.63 | 2,000 |
| 26 Ene 2024 | 18.02 | 0.17 | 0.95% | 17.94 | 18.08 | 17.92 | 1,800 |
| 25 Ene 2024 | 17.85 | -0.15 | -0.83% | 18.18 | 18.18 | 17.85 | 1,900 |
| 24 Ene 2024 | 18.00 | 0.04 | 0.22% | 18.06 | 18.34 | 18.00 | 5,000 |
| 23 Ene 2024 | 17.96 | -0.43 | -2.34% | 18.39 | 18.39 | 17.82 | 8,300 |
| 22 Ene 2024 | 18.39 | 0.58 | 3.26% | 18.07 | 18.39 | 17.85 | 6,000 |
