Comparing Back to the side-by-side chart ↗
BBTC.NS (BBTC.NS) — Historial de precios
A 2026-10-19 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1249.70 | 1258.00 | 1214.00 | 1232.50 | -1.12% | 38,371 |
| 2026-10-16 | 1244.00 | 1266.80 | 1224.20 | 1246.40 | +1.23% | 78,059 |
| 2026-10-15 | 1228.10 | 1243.20 | 1222.00 | 1231.20 | -0.38% | 47,304 |
| 2026-10-14 | 1245.00 | 1258.00 | 1230.20 | 1235.90 | -0.69% | 133,145 |
| 2026-10-13 | 1241.00 | 1249.80 | 1230.20 | 1244.50 | -0.07% | 26,746 |
| 2026-10-12 | 1226.90 | 1252.40 | 1224.40 | 1245.40 | +1.91% | 79,770 |
| 2026-10-09 | 1225.10 | 1232.50 | 1205.50 | 1222.10 | -0.20% | 54,764 |
| 2026-10-08 | 1269.40 | 1269.40 | 1215.10 | 1224.60 | -3.53% | 95,885 |
| 2026-10-07 | 1301.30 | 1301.30 | 1263.20 | 1269.40 | -2.22% | 113,931 |
| 2026-10-06 | 1300.00 | 1305.00 | 1284.00 | 1298.20 | -0.48% | 93,576 |
| 2026-10-05 | 1335.20 | 1350.00 | 1301.30 | 1304.50 | -2.23% | 78,011 |
| 2026-10-01 | 1346.40 | 1351.40 | 1307.00 | 1334.20 | -1.71% | 78,135 |
| 2026-09-30 | 1362.40 | 1378.80 | 1350.00 | 1357.40 | +0.18% | 24,685 |
| 2026-09-29 | 1415.00 | 1415.00 | 1350.00 | 1355.00 | -4.29% | 240,571 |
| 2026-09-28 | 1435.20 | 1435.30 | 1412.10 | 1415.70 | -1.36% | 30,398 |
| 2026-09-25 | 1448.50 | 1455.80 | 1426.10 | 1435.20 | -0.15% | 31,881 |
| 2026-09-24 | 1450.20 | 1450.20 | 1429.10 | 1437.40 | -0.88% | 36,159 |
| 2026-09-23 | 1466.00 | 1480.90 | 1442.10 | 1450.20 | -0.70% | 48,883 |
| 2026-09-22 | 1493.00 | 1497.90 | 1453.20 | 1460.40 | -1.63% | 48,718 |
| 2026-09-21 | 1512.10 | 1517.70 | 1475.00 | 1484.60 | -1.82% | 85,944 |
| 2026-09-18 | 1409.70 | 1534.20 | 1409.70 | 1512.10 | +8.05% | 2,468,226 |
| 2026-09-17 | 1416.80 | 1428.00 | 1395.10 | 1399.40 | -1.22% | 29,801 |
| 2026-09-16 | 1423.90 | 1428.00 | 1393.00 | 1416.70 | +0.02% | 36,098 |
| 2026-09-15 | 1429.00 | 1447.10 | 1410.40 | 1416.40 | -0.50% | 34,860 |
| 2026-09-11 | 1426.00 | 1434.60 | 1405.30 | 1423.50 | -0.78% | 31,609 |
| 2026-09-10 | 1448.80 | 1456.30 | 1431.00 | 1434.70 | -0.97% | 33,032 |
| 2026-09-09 | 1480.00 | 1485.10 | 1444.50 | 1448.80 | -1.94% | 62,602 |
| 2026-09-08 | 1476.20 | 1490.00 | 1469.00 | 1477.50 | +0.38% | 36,957 |
| 2026-09-07 | 1517.60 | 1524.50 | 1468.10 | 1471.90 | -1.66% | 58,433 |
| 2026-09-04 | 1513.90 | 1513.90 | 1495.10 | 1496.80 | -0.32% | 43,404 |
| 2026-09-03 | 1504.50 | 1515.10 | 1495.00 | 1501.60 | +0.60% | 54,804 |
| 2026-09-02 | 1524.10 | 1538.30 | 1490.20 | 1492.70 | -3.01% | 76,820 |
| 2026-09-01 | 1512.10 | 1545.80 | 1496.00 | 1539.00 | +2.40% | 197,902 |
| 2026-08-31 | 1553.30 | 1567.30 | 1495.00 | 1502.90 | -3.86% | 225,770 |
| 2026-08-28 | 1598.90 | 1598.90 | 1552.00 | 1563.20 | -3.12% | 627,788 |
| 2026-08-27 | 1450.00 | 1639.00 | 1449.00 | 1613.60 | +13.14% | 14,319,956 |
| 2026-08-26 | 1423.00 | 1433.00 | 1421.60 | 1426.20 | +0.27% | 9,011 |
| 2026-08-25 | 1424.00 | 1430.00 | 1419.20 | 1422.40 | +0.01% | 15,971 |
| 2026-08-24 | 1427.40 | 1433.90 | 1420.00 | 1422.20 | -0.36% | 31,671 |
| 2026-08-21 | 1436.00 | 1448.20 | 1425.00 | 1427.40 | -0.60% | 23,589 |
| 2026-08-20 | 1459.50 | 1459.50 | 1430.30 | 1436.00 | -0.62% | 27,826 |
| 2026-08-19 | 1473.20 | 1476.70 | 1442.00 | 1445.00 | -1.91% | 42,832 |
| 2026-08-18 | 1465.00 | 1481.80 | 1465.00 | 1473.20 | +0.66% | 25,932 |
| 2026-08-17 | 1460.00 | 1473.80 | 1453.20 | 1463.60 | -0.31% | 42,124 |
| 2026-08-14 | 1478.90 | 1491.40 | 1464.90 | 1468.20 | -0.24% | 23,135 |
| 2026-08-13 | 1499.90 | 1521.80 | 1445.10 | 1471.80 | -1.28% | 97,520 |
| 2026-08-12 | 1484.30 | 1501.10 | 1484.30 | 1490.90 | +0.03% | 17,917 |
| 2026-08-11 | 1510.00 | 1519.60 | 1487.30 | 1490.40 | -1.27% | 27,988 |
| 2026-08-10 | 1500.10 | 1527.80 | 1495.50 | 1509.50 | +0.36% | 28,128 |
| 2026-08-07 | 1501.00 | 1522.10 | 1490.00 | 1504.10 | +0.41% | 42,820 |
| 2026-08-06 | 1505.00 | 1533.80 | 1495.00 | 1498.00 | -0.23% | 29,429 |
| 2026-08-05 | 1511.00 | 1515.10 | 1498.50 | 1501.50 | -0.28% | 14,381 |
| 2026-08-04 | 1540.90 | 1548.90 | 1501.20 | 1505.70 | -2.05% | 25,557 |
| 2026-08-03 | 1520.00 | 1558.00 | 1497.00 | 1537.20 | +2.68% | 111,484 |
| 2026-07-31 | 1493.30 | 1502.00 | 1485.40 | 1497.10 | +0.25% | 20,919 |
| 2026-07-30 | 1500.00 | 1506.00 | 1486.00 | 1493.40 | -0.31% | 18,048 |
| 2026-07-29 | 1500.10 | 1501.00 | 1489.20 | 1498.10 | +0.43% | 31,733 |
| 2026-07-28 | 1498.90 | 1500.00 | 1486.00 | 1491.70 | -0.33% | 17,683 |
| 2026-07-27 | 1461.90 | 1501.20 | 1461.90 | 1496.60 | +2.63% | 28,710 |
| 2026-07-24 | 1465.00 | 1469.00 | 1434.40 | 1458.20 | -0.77% | 21,332 |
| 2026-07-23 | 1496.60 | 1497.10 | 1466.00 | 1469.50 | -1.81% | 22,945 |
| 2026-07-22 | 1491.40 | 1502.00 | 1478.60 | 1496.60 | +0.35% | 20,723 |
| 2026-07-21 | 1487.90 | 1502.30 | 1487.90 | 1491.40 | -0.39% | 16,193 |
| 2026-07-20 | 1501.10 | 1506.10 | 1490.00 | 1497.20 | +0.24% | 26,696 |
| 2026-07-17 | 1483.00 | 1500.00 | 1470.20 | 1493.60 | +0.43% | 17,526 |
| 2026-07-16 | 1500.60 | 1501.00 | 1481.00 | 1487.20 | -0.89% | 23,650 |
| 2026-07-15 | 1501.00 | 1510.00 | 1492.00 | 1500.60 | +0.21% | 25,627 |
| 2026-07-14 | 1510.00 | 1519.50 | 1494.00 | 1497.40 | -1.10% | 14,764 |
| 2026-07-13 | 1510.30 | 1521.30 | 1502.20 | 1514.00 | -0.48% | 16,471 |
| 2026-07-10 | 1517.40 | 1531.70 | 1516.00 | 1521.30 | +0.52% | 19,550 |
| 2026-07-09 | 1500.40 | 1530.40 | 1488.00 | 1513.40 | +1.02% | 50,443 |
| 2026-07-08 | 1525.00 | 1553.90 | 1491.50 | 1498.10 | -2.05% | 33,888 |
| 2026-07-07 | 1552.00 | 1552.90 | 1527.20 | 1529.50 | -1.31% | 23,390 |
| 2026-07-06 | 1560.00 | 1561.20 | 1542.00 | 1549.80 | -0.44% | 25,116 |
| 2026-07-03 | 1562.20 | 1567.20 | 1545.90 | 1556.70 | +0.13% | 22,448 |
| 2026-07-02 | 1548.00 | 1558.50 | 1540.10 | 1554.70 | +1.01% | 34,436 |
| 2026-07-01 | 1535.00 | 1559.90 | 1532.00 | 1539.20 | +0.26% | 19,521 |
| 2026-06-30 | 1546.00 | 1555.50 | 1530.00 | 1535.20 | -0.72% | 19,151 |
| 2026-06-29 | 1556.70 | 1564.50 | 1536.90 | 1546.30 | -0.67% | 27,625 |
| 2026-06-25 | 1580.00 | 1584.70 | 1548.00 | 1556.70 | -0.96% | 31,712 |
| 2026-06-24 | 1572.30 | 1584.90 | 1566.20 | 1571.80 | -0.51% | 40,309 |
| 2026-06-23 | 1618.00 | 1623.90 | 1562.20 | 1579.80 | -0.60% | 124,222 |
| 2026-06-22 | 1547.40 | 1602.00 | 1538.50 | 1589.30 | +3.36% | 147,688 |
| 2026-06-19 | 1527.40 | 1547.50 | 1510.30 | 1537.60 | +0.67% | 35,445 |
| 2026-06-18 | 1520.80 | 1539.50 | 1512.20 | 1527.40 | +0.18% | 43,669 |
| 2026-06-17 | 1534.20 | 1542.80 | 1515.60 | 1524.60 | -0.63% | 26,500 |
| 2026-06-16 | 1523.50 | 1547.20 | 1523.50 | 1534.20 | +0.70% | 25,899 |
| 2026-06-15 | 1543.30 | 1552.00 | 1517.10 | 1523.50 | +0.31% | 46,498 |
| 2026-06-12 | 1500.30 | 1525.00 | 1494.70 | 1518.80 | +1.93% | 31,633 |
| 2026-06-11 | 1510.00 | 1510.00 | 1480.50 | 1490.00 | -1.99% | 31,356 |
| 2026-06-10 | 1533.90 | 1549.00 | 1505.50 | 1520.20 | -0.46% | 36,724 |
| 2026-06-09 | 1482.20 | 1535.00 | 1479.10 | 1527.20 | +3.04% | 60,207 |
| 2026-06-08 | 1524.10 | 1556.00 | 1471.00 | 1482.20 | -3.07% | 74,320 |
| 2026-06-05 | 1509.80 | 1535.00 | 1491.10 | 1529.10 | +2.64% | 68,257 |
| 2026-06-04 | 1481.00 | 1500.30 | 1479.00 | 1489.80 | -0.06% | 15,963 |
| 2026-06-03 | 1512.40 | 1512.40 | 1479.00 | 1490.70 | -1.43% | 20,195 |
| 2026-06-02 | 1496.00 | 1517.20 | 1471.50 | 1512.40 | +0.47% | 24,903 |
| 2026-06-01 | 1517.00 | 1523.00 | 1479.20 | 1505.30 | +0.25% | 38,088 |
| 2026-05-29 | 1540.50 | 1547.80 | 1488.00 | 1501.60 | -2.28% | 31,040 |
| 2026-05-27 | 1526.30 | 1543.60 | 1525.50 | 1536.60 | +0.22% | 22,342 |
| 2026-05-26 | 1549.90 | 1550.00 | 1525.00 | 1533.20 | -0.87% | 22,613 |
| 2026-05-25 | 1533.80 | 1552.00 | 1522.20 | 1546.60 | +0.84% | 28,611 |
| 2026-05-22 | 1528.80 | 1539.90 | 1515.00 | 1533.70 | +0.66% | 23,773 |
| 2026-05-21 | 1528.40 | 1540.00 | 1518.30 | 1523.60 | +0.36% | 10,606 |
| 2026-05-20 | 1512.30 | 1528.30 | 1500.00 | 1518.20 | -0.71% | 20,815 |
| 2026-05-19 | 1495.00 | 1541.00 | 1495.00 | 1529.00 | +2.15% | 33,272 |
| 2026-05-18 | 1501.20 | 1510.40 | 1475.00 | 1496.80 | -1.71% | 27,839 |
| 2026-05-15 | 1548.00 | 1559.90 | 1517.10 | 1522.80 | -0.98% | 28,708 |
| 2026-05-14 | 1532.50 | 1564.80 | 1492.10 | 1537.90 | +2.93% | 173,968 |
| 2026-05-13 | 1475.20 | 1520.00 | 1475.20 | 1494.10 | +1.94% | 58,505 |
| 2026-05-12 | 1510.00 | 1523.90 | 1455.10 | 1465.60 | -2.90% | 51,341 |
| 2026-05-11 | 1563.00 | 1563.10 | 1505.00 | 1509.40 | -3.34% | 60,530 |
| 2026-05-08 | 1560.00 | 1610.80 | 1554.30 | 1561.50 | -0.18% | 247,338 |
| 2026-05-07 | 1561.20 | 1575.10 | 1545.40 | 1564.30 | +0.70% | 61,519 |
| 2026-05-06 | 1520.00 | 1563.00 | 1520.00 | 1553.50 | +2.45% | 59,418 |
| 2026-05-05 | 1526.00 | 1533.90 | 1505.00 | 1516.40 | -0.65% | 21,735 |
| 2026-05-04 | 1498.50 | 1565.60 | 1498.50 | 1526.30 | +1.68% | 90,860 |
| 2026-04-30 | 1500.00 | 1512.80 | 1480.00 | 1501.10 | -0.46% | 36,814 |
| 2026-04-29 | 1498.90 | 1520.00 | 1497.50 | 1508.10 | +0.69% | 43,281 |
| 2026-04-28 | 1500.20 | 1523.00 | 1492.10 | 1497.70 | -0.96% | 31,892 |
| 2026-04-27 | 1481.80 | 1524.90 | 1481.80 | 1512.20 | +1.31% | 32,424 |
| 2026-04-24 | 1532.00 | 1549.70 | 1480.10 | 1492.70 | -3.10% | 77,524 |
| 2026-04-23 | 1541.10 | 1559.70 | 1535.40 | 1540.50 | -0.73% | 60,670 |
| 2026-04-22 | 1534.90 | 1556.40 | 1521.40 | 1551.80 | +1.55% | 46,340 |
| 2026-04-21 | 1502.20 | 1541.00 | 1502.20 | 1528.10 | +1.14% | 63,546 |
| 2026-04-20 | 1540.00 | 1540.00 | 1501.10 | 1510.90 | -1.02% | 41,547 |
| 2026-04-17 | 1501.00 | 1542.00 | 1500.00 | 1526.40 | +1.69% | 87,581 |
| 2026-04-16 | 1504.90 | 1510.00 | 1475.90 | 1501.00 | +0.43% | 158,789 |
| 2026-04-15 | 1491.00 | 1517.20 | 1466.30 | 1494.60 | +3.03% | 139,376 |
| 2026-04-13 | 1479.00 | 1479.00 | 1438.50 | 1450.60 | -2.47% | 90,437 |
| 2026-04-10 | 1440.10 | 1502.00 | 1440.10 | 1487.40 | +2.91% | 100,823 |
| 2026-04-09 | 1477.50 | 1484.00 | 1440.20 | 1445.40 | -1.87% | 108,147 |
| 2026-04-08 | 1484.00 | 1495.70 | 1456.00 | 1473.00 | +2.93% | 236,578 |
| 2026-04-07 | 1432.50 | 1438.40 | 1418.00 | 1431.10 | -0.25% | 31,291 |
| 2026-04-06 | 1410.00 | 1442.00 | 1398.50 | 1434.70 | +1.70% | 59,029 |
| 2026-04-02 | 1381.10 | 1416.00 | 1356.10 | 1410.70 | +0.45% | 39,853 |
| 2026-04-01 | 1349.00 | 1414.30 | 1325.00 | 1404.40 | +6.23% | 65,493 |
| 2026-03-30 | 1355.00 | 1367.20 | 1314.60 | 1322.00 | -3.85% | 73,894 |
| 2026-03-27 | 1416.20 | 1422.50 | 1368.70 | 1375.00 | -3.02% | 90,835 |
| 2026-03-25 | 1430.00 | 1449.80 | 1414.90 | 1417.80 | +0.23% | 78,500 |
| 2026-03-24 | 1436.00 | 1444.00 | 1383.20 | 1414.60 | +1.30% | 69,445 |
| 2026-03-23 | 1479.30 | 1491.20 | 1380.00 | 1396.50 | -7.18% | 89,467 |
| 2026-03-20 | 1520.00 | 1534.90 | 1494.20 | 1504.60 | -0.66% | 26,045 |
| 2026-03-19 | 1526.20 | 1538.90 | 1510.50 | 1514.60 | -1.70% | 28,079 |
| 2026-03-18 | 1515.00 | 1563.80 | 1515.00 | 1540.80 | +1.96% | 52,461 |
| 2026-03-17 | 1502.60 | 1521.00 | 1495.70 | 1511.20 | +1.04% | 30,624 |
| 2026-03-16 | 1527.30 | 1529.10 | 1476.10 | 1495.60 | -2.08% | 42,592 |
| 2026-03-13 | 1560.00 | 1564.60 | 1505.30 | 1527.30 | -2.78% | 39,359 |
| 2026-03-12 | 1574.40 | 1594.00 | 1539.00 | 1570.90 | +0.03% | 43,038 |
| 2026-03-11 | 1565.00 | 1590.00 | 1560.00 | 1570.40 | +0.49% | 32,970 |
| 2026-03-10 | 1552.90 | 1568.40 | 1529.30 | 1562.80 | +1.60% | 40,728 |
| 2026-03-09 | 1605.00 | 1605.00 | 1511.20 | 1538.20 | -5.07% | 69,841 |
| 2026-03-06 | 1619.00 | 1633.80 | 1601.20 | 1620.40 | -0.42% | 23,446 |
| 2026-03-05 | 1594.00 | 1640.00 | 1578.00 | 1627.30 | +3.68% | 96,096 |
| 2026-03-04 | 1620.00 | 1623.70 | 1565.00 | 1569.60 | -4.54% | 75,133 |
| 2026-03-02 | 1620.00 | 1680.00 | 1620.00 | 1644.20 | -2.95% | 41,838 |
| 2026-02-27 | 1725.00 | 1725.10 | 1690.00 | 1694.20 | -1.79% | 39,953 |
| 2026-02-26 | 1756.30 | 1763.90 | 1712.60 | 1725.00 | -2.21% | 33,486 |
| 2026-02-25 | 1766.40 | 1787.90 | 1743.40 | 1764.00 | -0.14% | 17,185 |
| 2026-02-24 | 1778.00 | 1779.50 | 1747.90 | 1766.40 | -0.68% | 27,176 |
| 2026-02-23 | 1780.20 | 1807.00 | 1769.20 | 1778.50 | +0.10% | 16,252 |
| 2026-02-20 | 1770.00 | 1785.80 | 1755.00 | 1776.80 | -0.46% | 18,775 |
| 2026-02-19 | 1821.10 | 1830.50 | 1771.10 | 1785.00 | -1.98% | 30,127 |
| 2026-02-18 | 1808.00 | 1833.70 | 1808.00 | 1821.10 | +0.73% | 24,905 |
| 2026-02-17 | 1796.00 | 1827.00 | 1796.00 | 1807.90 | +0.33% | 23,535 |
| 2026-02-16 | 1792.90 | 1809.90 | 1784.60 | 1801.90 | +0.56% | 19,423 |
| 2026-02-13 | 1805.00 | 1812.20 | 1772.50 | 1791.90 | -1.16% | 24,420 |
| 2026-02-12 | 1865.50 | 1865.50 | 1803.20 | 1813.00 | -2.22% | 30,146 |
| 2026-02-11 | 1839.80 | 1903.00 | 1820.00 | 1854.20 | +2.65% | 222,052 |
| 2026-02-10 | 1799.00 | 1820.00 | 1788.00 | 1806.40 | +0.81% | 28,610 |
| 2026-02-09 | 1778.60 | 1795.40 | 1773.50 | 1791.90 | +0.78% | 17,868 |
| 2026-02-06 | 1773.20 | 1785.90 | 1760.00 | 1778.00 | +0.27% | 10,818 |
| 2026-02-05 | 1756.90 | 1796.30 | 1736.80 | 1773.20 | +1.06% | 43,354 |
| 2026-02-04 | 1751.80 | 1765.80 | 1739.80 | 1754.60 | -0.24% | 34,658 |
| 2026-02-03 | 1753.90 | 1784.80 | 1734.40 | 1758.80 | +2.42% | 27,881 |
| 2026-02-02 | 1684.60 | 1729.80 | 1656.10 | 1717.30 | -0.12% | 31,258 |
| 2026-01-30 | 1714.90 | 1730.20 | 1689.80 | 1719.30 | +0.32% | 40,002 |
| 2026-01-29 | 1728.10 | 1730.10 | 1705.00 | 1713.80 | -0.60% | 16,414 |
| 2026-01-28 | 1720.10 | 1734.90 | 1702.00 | 1724.20 | +1.26% | 30,328 |
| 2026-01-27 | 1728.00 | 1750.90 | 1682.00 | 1702.80 | -1.75% | 32,748 |
| 2026-01-23 | 1780.00 | 1807.90 | 1728.70 | 1733.20 | -2.66% | 27,322 |
| 2026-01-22 | 1736.10 | 1790.00 | 1736.10 | 1780.60 | +2.75% | 36,035 |
| 2026-01-21 | 1710.20 | 1768.00 | 1706.00 | 1732.90 | +1.33% | 80,065 |
| 2026-01-20 | 1780.10 | 1794.70 | 1684.00 | 1710.10 | -4.56% | 67,884 |
| 2026-01-19 | 1816.60 | 1834.70 | 1785.70 | 1791.80 | -1.37% | 20,810 |
| 2026-01-16 | 1825.00 | 1846.30 | 1811.50 | 1816.60 | -1.61% | 27,634 |
| 2026-01-15 | 1846.30 | 1846.30 | 1846.30 | 1846.30 | +0.00% | 0 |
| 2026-01-14 | 1805.90 | 1854.00 | 1805.90 | 1846.30 | +1.63% | 28,690 |
| 2026-01-13 | 1820.00 | 1845.00 | 1810.00 | 1816.70 | +0.79% | 20,774 |
| 2026-01-12 | 1811.10 | 1817.90 | 1776.00 | 1802.40 | -0.73% | 40,574 |
| 2026-01-09 | 1835.80 | 1858.00 | 1808.00 | 1815.70 | -1.09% | 44,985 |
| 2026-01-08 | 1885.10 | 1909.90 | 1815.70 | 1835.80 | -3.59% | 56,114 |
| 2026-01-07 | 1884.00 | 1927.00 | 1868.40 | 1904.10 | +1.46% | 82,435 |
| 2026-01-06 | 1885.00 | 1891.50 | 1853.20 | 1876.70 | +0.43% | 26,960 |
| 2026-01-05 | 1880.80 | 1897.00 | 1860.60 | 1868.70 | -0.65% | 29,464 |
| 2026-01-02 | 1867.80 | 1889.60 | 1863.40 | 1880.90 | +0.71% | 28,789 |
| 2026-01-01 | 1890.00 | 1895.00 | 1858.00 | 1867.60 | -1.14% | 23,537 |
| 2025-12-31 | 1875.00 | 1908.50 | 1868.10 | 1889.10 | +0.64% | 35,287 |
| 2025-12-30 | 1842.00 | 1926.20 | 1824.10 | 1877.00 | +2.65% | 361,497 |
| 2025-12-29 | 1836.90 | 1850.60 | 1823.00 | 1828.60 | -0.45% | 19,811 |
| 2025-12-26 | 1884.00 | 1884.00 | 1824.10 | 1836.90 | -1.39% | 53,996 |
| 2025-12-24 | 1910.00 | 1925.00 | 1856.00 | 1862.70 | -1.66% | 39,083 |
| 2025-12-23 | 1912.40 | 1923.30 | 1885.10 | 1894.20 | -0.46% | 32,459 |
| 2025-12-22 | 1918.00 | 1932.00 | 1896.00 | 1902.90 | +0.00% | 67,059 |
| 2025-12-19 | 1905.00 | 1911.70 | 1892.40 | 1902.90 | +0.37% | 24,172 |
| 2025-12-18 | 1900.00 | 1907.30 | 1868.00 | 1895.80 | +0.31% | 38,324 |
| 2025-12-17 | 1865.10 | 1899.70 | 1865.10 | 1890.00 | +1.34% | 56,379 |
| 2025-12-16 | 1877.00 | 1938.00 | 1854.00 | 1865.10 | -0.18% | 122,220 |
| 2025-12-15 | 1877.00 | 1878.90 | 1845.90 | 1868.50 | -0.05% | 21,105 |
| 2025-12-12 | 1879.00 | 1887.70 | 1862.10 | 1869.50 | -0.75% | 21,786 |
| 2025-12-11 | 1865.00 | 1896.10 | 1855.20 | 1883.60 | +1.46% | 38,897 |
| 2025-12-10 | 1862.00 | 1907.10 | 1845.10 | 1856.50 | -1.95% | 88,628 |
| 2025-12-09 | 1801.00 | 1900.00 | 1798.10 | 1893.40 | +4.45% | 130,456 |
| 2025-12-08 | 1849.90 | 1853.60 | 1805.50 | 1812.80 | -2.04% | 34,271 |
| 2025-12-05 | 1851.00 | 1859.30 | 1825.00 | 1850.50 | -0.35% | 36,633 |
| 2025-12-04 | 1870.60 | 1882.70 | 1849.90 | 1857.00 | -1.35% | 58,799 |
| 2025-12-03 | 1811.70 | 1940.00 | 1801.20 | 1882.50 | +3.91% | 1,585,660 |
| 2025-12-02 | 1835.00 | 1839.50 | 1807.00 | 1811.70 | -1.38% | 27,935 |
| 2025-12-01 | 1850.50 | 1859.00 | 1831.60 | 1837.00 | +0.11% | 27,362 |
| 2025-11-28 | 1841.10 | 1844.00 | 1828.00 | 1834.90 | -0.20% | 31,613 |
| 2025-11-27 | 1842.00 | 1857.20 | 1834.90 | 1838.50 | -0.19% | 28,077 |
| 2025-11-26 | 1844.00 | 1859.10 | 1821.40 | 1842.00 | +0.73% | 65,576 |
| 2025-11-25 | 1861.30 | 1870.00 | 1825.00 | 1828.70 | -1.75% | 94,782 |
| 2025-11-24 | 1860.00 | 1870.60 | 1840.00 | 1861.20 | -0.06% | 70,637 |
| 2025-11-21 | 1903.20 | 1938.40 | 1856.10 | 1862.30 | -2.97% | 135,920 |
| 2025-11-20 | 1970.00 | 1977.70 | 1915.00 | 1919.40 | -2.77% | 131,927 |
| 2025-11-19 | 1990.00 | 2018.10 | 1961.10 | 1974.10 | -2.40% | 673,896 |
| 2025-11-18 | 1845.80 | 2048.00 | 1843.00 | 2022.70 | +9.76% | 5,898,302 |
| 2025-11-17 | 1832.10 | 1860.00 | 1830.00 | 1842.80 | +0.66% | 53,291 |
| 2025-11-14 | 1878.00 | 1908.10 | 1820.00 | 1830.70 | -2.27% | 187,795 |
| 2025-11-13 | 1895.80 | 1902.50 | 1867.20 | 1873.30 | -0.89% | 40,582 |
| 2025-11-12 | 1907.00 | 1919.70 | 1879.00 | 1890.20 | -0.91% | 43,275 |
| 2025-11-11 | 1935.00 | 1935.40 | 1853.40 | 1907.60 | -1.46% | 77,039 |
| 2025-11-10 | 1910.10 | 1939.00 | 1906.30 | 1935.90 | +1.81% | 26,335 |
| 2025-11-07 | 1897.00 | 1913.90 | 1870.10 | 1901.50 | +0.03% | 48,708 |
| 2025-11-06 | 1998.00 | 2007.90 | 1892.80 | 1901.00 | -2.65% | 70,508 |
| 2025-11-04 | 1988.00 | 1990.90 | 1941.50 | 1952.80 | -1.36% | 32,290 |
| 2025-11-03 | 1980.90 | 2014.80 | 1964.80 | 1979.80 | -0.05% | 40,241 |
| 2025-10-31 | 2010.00 | 2010.00 | 1969.50 | 1980.80 | -0.63% | 31,644 |
| 2025-10-30 | 2030.00 | 2042.90 | 1980.10 | 1993.30 | -1.06% | 50,629 |
| 2025-10-29 | 2011.00 | 2027.90 | 1994.30 | 2014.60 | +0.38% | 49,573 |
| 2025-10-28 | 2032.00 | 2044.90 | 2000.00 | 2007.00 | -1.38% | 41,207 |
| 2025-10-27 | 2074.00 | 2075.40 | 2027.20 | 2035.10 | -2.11% | 59,381 |
| 2025-10-24 | 2104.00 | 2104.40 | 2058.00 | 2078.90 | -1.15% | 84,874 |
| 2025-10-23 | 2048.00 | 2135.00 | 2035.00 | 2103.10 | +2.26% | 308,321 |
| 2025-10-21 | 2050.00 | 2082.50 | 2042.00 | 2056.70 | +0.41% | 45,786 |
| 2025-10-20 | 1990.00 | 2056.60 | 1985.30 | 2048.30 | +2.43% | 290,618 |
| 2025-10-17 | 1896.00 | 2088.00 | 1896.00 | 1999.70 | +5.93% | 3,265,482 |
| 2025-10-16 | 1930.00 | 1930.00 | 1880.90 | 1887.70 | -1.06% | 26,984 |
| 2025-10-15 | 1911.20 | 1929.00 | 1859.20 | 1908.00 | -0.17% | 63,897 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Oct (+9.87%). Peor mes: Feb (-12.29%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-10-19
Respuestas rápidas
¿Cuál es el último cierre de BBTC.NS (BBTC.NS)?
1232.50 el 2026-10-19, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de BBTC.NS?
Máximo de 2135.00 y mínimo de 1205.50 en las últimas 52 semanas, a 2026-10-19.
¿Cuál es históricamente el mes más fuerte y el más débil de BBTC.NS?
Históricamente, el mes más fuerte de BBTC.NS ha sido Oct (media +9.87%) y el más débil Feb (media -12.29%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 446 velas diarias del data lake de Closelook.