XNAS
Datos históricos de BCP Investment Corporation
BCP Investment Corporation · BCIC
$6.92
▼ -0.02 (-0.22%)
Última operación · 11/10/2026, 22:43:54 UTC
- Variación en el periodo
- −38.13%
- Máximo
- US$13.50
- 12 de noviembre de 2025
- Mínimo
- US$6.70
- 23 de junio de 2026
- Volumen medio diario
- 0.08 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.90 | 6.95 | 6.90 | 6.93 | +0.58% | 15,816.997 |
| 8 oct 2026 | 6.96 | 6.96 | 6.84 | 6.89 | +0.15% | 26,918.253 |
| 7 oct 2026 | 6.93 | 6.93 | 6.81 | 6.88 | −0.58% | 14,304.51 |
| 6 oct 2026 | 6.90 | 6.96 | 6.75 | 6.92 | +0.73% | 45,752.97 |
| 5 oct 2026 | 6.84 | 6.93 | 6.81 | 6.87 | −0.29% | 25,259.829 |
| 2 oct 2026 | 6.83 | 6.95 | 6.78 | 6.89 | +1.47% | 54,597.067 |
| 1 oct 2026 | 6.75 | 6.90 | 6.73 | 6.79 | 0.00% | 38,433.277 |
| 30 sep 2026 | 6.88 | 6.96 | 6.78 | 6.79 | −0.88% | 28,382.99 |
| 29 sep 2026 | 6.95 | 6.96 | 6.78 | 6.85 | +0.96% | 29,892.816 |
| 28 sep 2026 | 6.93 | 6.95 | 6.76 | 6.79 | −2.23% | 34,686.979 |
| 25 sep 2026 | 7.02 | 7.07 | 6.90 | 6.94 | −0.79% | 59,712.451 |
| 24 sep 2026 | 7.10 | 7.13 | 6.96 | 7.00 | −1.48% | 39,288.641 |
| 23 sep 2026 | 7.07 | 7.15 | 7.05 | 7.10 | +0.14% | 20,758.764 |
| 22 sep 2026 | 7.15 | 7.15 | 7.05 | 7.09 | −0.28% | 19,922.023 |
| 21 sep 2026 | 7.09 | 7.13 | 7.05 | 7.11 | +1.14% | 28,953.225 |
| 18 sep 2026 | 7.05 | 7.16 | 7.02 | 7.03 | −0.57% | 29,566.402 |
| 17 sep 2026 | 7.04 | 7.13 | 7.04 | 7.07 | +0.71% | 46,842.717 |
| 16 sep 2026 | 7.05 | 7.07 | 7.02 | 7.02 | 0.00% | 57,777.671 |
| 15 sep 2026 | 7.08 | 7.08 | 7.00 | 7.02 | −1.82% | 33,972.41 |
| 14 sep 2026 | 7.11 | 7.20 | 7.09 | 7.15 | +0.28% | 45,750.431 |
| 11 sep 2026 | 7.15 | 7.16 | 7.10 | 7.13 | +0.56% | 17,096.449 |
| 10 sep 2026 | 7.12 | 7.20 | 7.06 | 7.09 | −0.14% | 30,053.965 |
| 9 sep 2026 | 7.22 | 7.23 | 7.06 | 7.10 | −2.07% | 138,947.376 |
| 8 sep 2026 | 7.34 | 7.38 | 7.20 | 7.25 | −1.23% | 69,898.814 |
| 4 sep 2026 | 7.29 | 7.34 | 7.10 | 7.34 | +0.55% | 72,378.779 |
| 3 sep 2026 | 7.54 | 7.64 | 7.30 | 7.30 | −3.31% | 178,774.908 |
| 2 sep 2026 | 7.63 | 7.65 | 7.52 | 7.55 | −0.92% | 56,682.966 |
| 1 sep 2026 | 7.69 | 7.73 | 7.62 | 7.62 | −1.99% | 52,948.394 |
| 31 ago 2026 | 7.75 | 7.83 | 7.69 | 7.78 | −0.06% | 89,853.706 |
| 28 ago 2026 | 7.68 | 7.82 | 7.67 | 7.78 | +1.43% | 107,253.626 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.