Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BTLT39 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 32.55 | -0.31 | -0.94% | 32.51 | 32.55 | 32.15 | 4,682 |
| 06 Jun 2024 | 32.86 | -0.04 | -0.12% | 32.85 | 32.86 | 32.52 | 8,410 |
| 05 Jun 2024 | 32.90 | 0.27 | 0.83% | 32.63 | 32.90 | 32.63 | 4,449 |
| 04 Jun 2024 | 32.63 | 0.63 | 1.97% | 32.43 | 32.67 | 32.25 | 8,010 |
| 03 Jun 2024 | 32.00 | 0.22 | 0.69% | 31.76 | 32.00 | 31.76 | 5,409 |
| 31 May 2024 | 31.78 | 0.92 | 2.98% | 31.60 | 31.81 | 31.41 | 15,191 |
| 29 May 2024 | 30.86 | -0.14 | -0.45% | 31.00 | 31.00 | 30.75 | 4,746 |
| 28 May 2024 | 31.00 | -0.55 | -1.74% | 31.29 | 31.32 | 31.00 | 53,852 |
| 27 May 2024 | 31.55 | -0.07 | -0.22% | 31.90 | 31.90 | 31.18 | 4,791 |
| 24 May 2024 | 31.62 | 0.39 | 1.25% | 31.44 | 31.62 | 31.23 | 3,601 |
| 23 May 2024 | 31.23 | -0.30 | -0.95% | 31.38 | 31.43 | 31.16 | 13,530 |
| 22 May 2024 | 31.53 | 0.35 | 1.12% | 31.41 | 31.53 | 31.38 | 2,887 |
| 21 May 2024 | 31.18 | 0.16 | 0.52% | 31.22 | 31.29 | 31.09 | 4,573 |
| 20 May 2024 | 31.02 | -0.04 | -0.13% | 31.13 | 31.14 | 30.99 | 52,154 |
| 17 May 2024 | 31.06 | -0.36 | -1.15% | 31.20 | 31.25 | 31.06 | 19,629 |
| 16 May 2024 | 31.42 | -0.08 | -0.25% | 31.50 | 31.53 | 31.42 | 2,897 |
| 15 May 2024 | 31.50 | 0.48 | 1.55% | 31.20 | 31.62 | 31.20 | 36,345 |
| 14 May 2024 | 31.02 | 0.06 | 0.19% | 30.87 | 31.03 | 30.87 | 669 |
| 13 May 2024 | 30.96 | 0.00 | 0.00% | 30.96 | 31.11 | 30.96 | 4,098 |
| 10 May 2024 | 30.96 | -0.07 | -0.23% | 30.90 | 31.02 | 30.86 | 2,134 |
| 09 May 2024 | 31.03 | 0.43 | 1.41% | 30.91 | 31.17 | 30.91 | 4,035 |
| 08 May 2024 | 30.60 | -0.05 | -0.16% | 30.57 | 30.75 | 30.57 | 8,711 |
| 07 May 2024 | 30.65 | 0.11 | 0.36% | 30.75 | 30.75 | 30.65 | 405 |
| 06 May 2024 | 30.54 | 0.18 | 0.59% | 30.32 | 30.54 | 30.32 | 3,707 |
| 03 May 2024 | 30.36 | -0.15 | -0.49% | 30.39 | 30.42 | 30.28 | 8,182 |
| 02 May 2024 | 30.51 | -0.29 | -0.94% | 30.30 | 30.57 | 30.09 | 39,503 |
| 30 Abr 2024 | 30.80 | 0.14 | 0.46% | 30.40 | 30.99 | 30.40 | 57,987 |
| 29 Abr 2024 | 30.66 | 0.51 | 1.69% | 30.15 | 30.66 | 30.15 | 5,935 |
| 26 Abr 2024 | 30.15 | -0.09 | -0.30% | 30.20 | 30.31 | 30.09 | 86,794 |
| 25 Abr 2024 | 30.24 | -0.03 | -0.10% | 30.24 | 30.26 | 30.20 | 9,805 |
| 24 Abr 2024 | 30.27 | -0.21 | -0.69% | 30.50 | 30.50 | 30.27 | 7,617 |
| 23 Abr 2024 | 30.48 | -0.20 | -0.65% | 30.75 | 30.81 | 30.43 | 6,750 |
| 22 Abr 2024 | 30.68 | -0.14 | -0.45% | 30.83 | 30.83 | 30.68 | 5,087 |
| 19 Abr 2024 | 30.82 | -0.20 | -0.64% | 31.35 | 31.35 | 30.82 | 8,998 |
| 18 Abr 2024 | 31.02 | -0.21 | -0.67% | 31.23 | 31.29 | 31.01 | 3,247 |
| 17 Abr 2024 | 31.23 | 0.18 | 0.58% | 30.99 | 31.23 | 30.95 | 6,381 |
| 16 Abr 2024 | 31.05 | 0.35 | 1.14% | 30.75 | 31.17 | 30.75 | 16,130 |
| 15 Abr 2024 | 30.70 | -0.17 | -0.55% | 30.86 | 30.86 | 30.60 | 5,288 |
| 12 Abr 2024 | 30.87 | 0.37 | 1.21% | 31.11 | 31.17 | 30.87 | 9,309 |
| 11 Abr 2024 | 30.50 | -0.10 | -0.33% | 30.41 | 30.72 | 30.41 | 56,093 |
| 10 Abr 2024 | 30.60 | -0.21 | -0.68% | 31.50 | 31.50 | 30.50 | 19,601 |
| 09 Abr 2024 | 30.81 | 0.09 | 0.29% | 30.51 | 30.84 | 30.51 | 3,711 |
| 08 Abr 2024 | 30.72 | -0.16 | -0.52% | 30.80 | 30.81 | 30.61 | 6,219 |
| 05 Abr 2024 | 30.88 | -0.38 | -1.22% | 30.93 | 31.11 | 30.88 | 159,973 |
| 04 Abr 2024 | 31.26 | 0.29 | 0.94% | 31.15 | 31.29 | 30.76 | 12,793 |
| 03 Abr 2024 | 30.97 | -0.11 | -0.35% | 30.81 | 31.08 | 30.81 | 2,423 |
| 02 Abr 2024 | 31.08 | -0.07 | -0.22% | 31.29 | 31.29 | 30.81 | 52,846 |
| 01 Abr 2024 | 31.15 | -0.49 | -1.55% | 31.50 | 31.50 | 31.15 | 5,678 |
| 28 Mar 2024 | 31.64 | -0.26 | -0.82% | 31.38 | 31.76 | 31.38 | 5,405 |
| 27 Mar 2024 | 31.90 | 0.72 | 2.31% | 31.33 | 31.90 | 31.20 | 3,453 |
| 26 Mar 2024 | 31.18 | 0.16 | 0.52% | 31.15 | 31.20 | 31.00 | 1,164 |
| 25 Mar 2024 | 31.02 | -0.28 | -0.89% | 31.30 | 31.30 | 30.93 | 23,084 |
| 22 Mar 2024 | 31.30 | 0.18 | 0.58% | 31.32 | 31.40 | 31.26 | 1,074 |
| 21 Mar 2024 | 31.12 | 0.22 | 0.71% | 31.09 | 31.12 | 30.85 | 5,497 |
| 20 Mar 2024 | 30.90 | -0.43 | -1.37% | 31.23 | 31.32 | 30.78 | 4,898 |
| 19 Mar 2024 | 31.33 | 0.23 | 0.74% | 31.29 | 31.33 | 31.08 | 8,595 |
| 18 Mar 2024 | 31.10 | 0.05 | 0.16% | 30.96 | 31.10 | 30.96 | 100,965 |
| 15 Mar 2024 | 31.05 | 0.09 | 0.29% | 31.14 | 31.14 | 30.86 | 44,978 |
| 14 Mar 2024 | 30.96 | -0.34 | -1.09% | 31.23 | 31.23 | 30.84 | 32,635 |
| 13 Mar 2024 | 31.30 | -0.18 | -0.57% | 31.47 | 31.47 | 31.26 | 12,320 |
| 12 Mar 2024 | 31.48 | -0.35 | -1.10% | 31.53 | 31.58 | 31.47 | 14,192 |
| 11 Mar 2024 | 31.83 | 0.04 | 0.13% | 31.90 | 32.01 | 31.70 | 10,890 |
