Bioatla (BCAB)

BCAB
🏛️ Estados Unidos →
0.67
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8.17 8.39 7.87 8.25 0.3M
2022-12-29 8.13 9.00 8.13 8.35 0.4M
2022-12-28 7.80 8.31 7.75 8.24 0.2M
2022-12-27 8.38 8.73 7.76 7.80 0.4M
2022-12-23 8.31 8.47 7.85 8.32 0.3M
2022-12-22 8.32 8.43 8.07 8.30 0.3M
2022-12-21 8.46 8.53 8.08 8.26 0.3M
2022-12-20 8.28 8.53 8.16 8.34 0.7M
2022-12-19 8.85 8.85 8.01 8.12 0.4M
2022-12-16 8.80 9.23 8.66 8.80 0.9M
2022-12-15 9.03 9.17 8.83 8.97 0.3M
2022-12-14 8.98 9.19 8.89 9.14 0.3M
2022-12-13 9.69 9.87 8.73 9.00 0.3M
2022-12-12 9.52 9.56 9.18 9.22 0.3M
2022-12-09 9.77 9.82 9.37 9.51 0.2M
2022-12-08 9.84 9.97 9.32 9.80 0.2M
2022-12-07 9.83 10.38 9.73 9.75 0.2M
2022-12-06 10.43 10.60 9.85 9.87 0.3M
2022-12-05 10.56 10.83 10.17 10.52 0.2M
2022-12-02 10.45 10.77 10.09 10.52 0.3M
2022-12-01 10.89 11.73 10.65 10.78 0.4M
2022-11-30 10.50 11.50 10.49 11.01 0.5M
2022-11-29 9.89 10.50 9.74 10.41 0.5M
2022-11-28 9.80 10.16 9.53 9.85 0.4M
2022-11-25 9.68 10.35 9.58 9.93 0.2M
2022-11-23 8.85 9.65 8.85 9.51 0.4M
2022-11-22 8.23 8.86 8.08 8.80 0.3M
2022-11-21 8.37 8.84 8.15 8.23 0.3M
2022-11-18 8.90 8.90 8.38 8.46 0.2M
2022-11-17 8.74 9.15 8.62 8.72 0.2M
2022-11-16 8.73 9.00 8.28 8.93 0.3M
2022-11-15 9.65 9.82 8.34 8.80 0.6M
2022-11-14 8.93 10.18 8.87 9.51 0.6M
2022-11-11 8.09 9.13 7.94 8.98 0.5M
2022-11-10 8.20 8.36 7.90 8.14 1.0M
2022-11-09 7.82 8.06 7.76 7.91 0.5M
2022-11-08 8.07 8.20 7.76 7.92 0.6M
2022-11-07 7.40 8.43 7.29 8.07 1.8M
2022-11-04 8.07 8.96 6.66 7.55 10.4M
2022-11-03 6.40 6.70 6.20 6.36 0.6M
2022-11-02 7.20 7.22 6.40 6.45 0.5M
2022-11-01 7.01 7.30 6.91 7.19 0.5M
2022-10-31 6.92 7.02 6.60 6.89 0.3M
2022-10-28 6.65 6.98 6.65 6.91 0.3M
2022-10-27 6.81 6.91 6.57 6.61 0.5M
2022-10-26 6.86 6.94 6.57 6.73 0.6M
2022-10-25 6.61 6.95 6.61 6.87 0.2M
2022-10-24 6.84 6.84 6.31 6.56 0.3M
2022-10-21 6.65 6.84 6.39 6.80 0.2M
2022-10-20 6.33 6.87 6.33 6.68 1.1M
2022-10-19 6.91 7.04 6.17 6.29 0.3M
2022-10-18 7.11 7.22 6.87 6.97 0.3M
2022-10-17 6.99 7.09 6.87 6.90 0.3M
2022-10-14 7.51 7.56 6.80 6.89 0.2M
2022-10-13 7.24 7.58 7.19 7.47 0.2M
2022-10-12 7.51 7.70 7.40 7.56 0.1M
2022-10-11 7.72 7.89 7.11 7.53 0.2M
2022-10-10 7.96 8.01 7.63 7.63 0.1M
2022-10-07 8.22 8.62 8.13 8.23 0.1M
2022-10-06 7.97 8.46 7.97 8.31 0.4M
2022-10-05 7.98 8.12 7.70 8.01 0.3M
2022-10-04 8.39 8.77 8.12 8.22 0.2M
2022-10-03 7.71 8.11 7.44 8.08 0.2M
2022-09-30 7.54 8.08 7.54 7.70 0.2M
2022-09-29 7.93 8.01 7.17 7.49 0.2M
2022-09-28 7.88 8.40 7.88 7.98 0.2M
2022-09-27 7.36 7.95 7.35 7.89 0.3M
2022-09-26 7.99 8.12 6.97 7.31 0.4M
2022-09-23 8.50 8.50 7.84 8.01 0.8M
2022-09-22 8.58 9.01 8.19 8.50 0.4M
2022-09-21 8.37 8.96 8.14 8.68 0.5M
2022-09-20 8.22 8.52 8.10 8.39 1.2M
2022-09-19 8.44 8.44 8.01 8.33 0.2M
2022-09-16 8.55 8.91 7.99 8.38 0.8M
2022-09-15 9.19 9.32 8.28 8.55 0.3M
2022-09-14 8.08 9.16 7.71 8.96 0.7M
2022-09-13 8.20 8.46 7.91 8.27 0.2M
2022-09-12 8.90 9.11 8.05 8.22 0.5M
2022-09-09 9.14 9.16 8.67 8.85 0.2M
2022-09-08 8.65 9.62 8.35 9.06 0.3M
2022-09-07 8.16 8.73 7.90 8.59 0.5M
2022-09-06 7.89 8.75 7.63 8.17 0.4M
2022-09-02 8.53 8.58 7.90 7.97 0.2M
2022-09-01 8.71 8.71 7.51 8.40 0.4M
2022-08-31 8.24 8.73 8.20 8.71 0.2M
2022-08-30 8.96 9.02 8.16 8.22 0.2M
2022-08-29 8.70 9.02 8.54 8.66 0.3M
2022-08-26 9.18 9.34 8.80 9.08 0.2M
2022-08-25 9.14 9.55 8.93 9.25 0.3M
2022-08-24 8.54 9.26 8.44 9.15 0.4M
2022-08-23 8.98 9.19 8.19 8.78 0.4M
2022-08-22 9.45 9.47 8.16 8.98 1.1M
2022-08-19 9.95 10.13 9.36 9.40 0.4M
2022-08-18 10.03 10.79 9.16 10.17 0.9M
2022-08-17 11.99 12.14 9.66 10.19 2.0M
2022-08-16 8.25 12.15 7.97 11.87 7.0M
2022-08-15 7.04 8.43 6.92 8.00 1.7M
2022-08-12 7.55 8.00 6.90 6.99 1.8M
2022-08-11 6.87 9.15 6.72 7.95 8.8M
2022-08-10 4.06 7.37 4.05 6.61 19.4M
2022-08-09 3.70 3.72 3.31 3.61 0.2M
2022-08-08 3.97 4.13 3.59 3.74 0.3M
2022-08-05 3.70 3.97 3.66 3.94 0.2M
2022-08-04 3.66 3.98 3.63 3.81 0.2M
2022-08-03 3.49 3.79 3.49 3.64 0.1M
2022-08-02 3.22 3.53 3.22 3.44 0.1M
2022-08-01 3.37 3.46 3.20 3.27 0.1M
2022-07-29 3.53 3.53 3.16 3.40 0.3M
2022-07-28 3.73 3.74 3.57 3.58 0.1M
2022-07-27 3.78 3.83 3.56 3.71 0.2M
2022-07-26 3.66 3.84 3.56 3.60 0.1M
2022-07-25 3.83 3.87 3.60 3.72 0.3M
2022-07-22 4.35 4.35 3.78 3.80 0.2M
2022-07-21 4.41 4.52 4.17 4.33 0.6M
2022-07-20 4.33 4.57 4.29 4.39 1.3M
2022-07-19 4.29 4.44 4.18 4.37 0.7M
2022-07-18 4.22 4.49 4.18 4.26 0.4M
2022-07-15 4.28 4.30 4.06 4.21 0.2M
2022-07-14 4.14 4.30 4.03 4.25 0.2M
2022-07-13 3.89 4.33 3.87 4.22 1.0M
2022-07-12 3.86 4.09 3.82 4.00 1.5M
2022-07-11 4.02 4.08 3.76 3.89 0.3M
2022-07-08 3.97 4.09 3.80 3.97 0.3M
2022-07-07 3.72 4.08 3.62 4.05 1.1M
2022-07-06 3.46 4.04 3.43 3.64 0.9M
2022-07-05 2.85 3.58 2.81 3.52 0.6M
2022-07-01 2.85 3.01 2.79 2.94 0.4M
2022-06-30 2.88 3.00 2.82 2.85 0.5M
2022-06-29 2.93 3.06 2.84 3.01 0.4M
2022-06-28 3.01 3.08 2.88 2.97 0.6M
2022-06-27 3.58 3.58 2.96 3.06 0.7M
2022-06-24 3.15 3.62 3.04 3.55 3.0M
2022-06-23 2.93 3.02 2.82 3.00 0.3M
2022-06-22 2.70 3.02 2.70 2.94 0.4M
2022-06-21 2.73 2.95 2.65 2.75 0.3M
2022-06-17 2.51 2.75 2.36 2.61 0.5M
2022-06-16 2.61 2.62 2.44 2.48 0.8M
2022-06-15 2.77 2.81 2.61 2.65 0.3M
2022-06-14 2.75 2.75 2.59 2.68 0.5M
2022-06-13 2.88 2.88 2.57 2.67 0.3M
2022-06-10 3.22 3.28 2.86 2.95 0.4M
2022-06-09 3.00 3.10 2.92 3.03 0.2M
2022-06-08 3.05 3.11 2.98 3.04 0.3M
2022-06-07 2.68 3.10 2.62 3.08 0.4M
2022-06-06 2.75 2.82 2.64 2.68 0.5M
2022-06-03 2.37 2.77 2.32 2.75 0.4M
2022-06-02 2.31 2.48 2.28 2.42 0.2M
2022-06-01 2.47 2.51 2.30 2.33 0.2M
2022-05-31 2.39 2.55 2.38 2.41 0.8M
2022-05-27 2.29 2.47 2.22 2.44 0.2M
2022-05-26 2.18 2.39 2.16 2.31 0.3M
2022-05-25 2.17 2.29 2.11 2.20 1.0M
2022-05-24 2.16 2.22 2.08 2.13 0.5M
2022-05-23 2.32 2.32 2.19 2.21 0.3M
2022-05-20 2.31 2.36 2.16 2.31 0.3M
2022-05-19 2.29 2.37 2.17 2.27 0.6M
2022-05-18 2.30 2.34 2.21 2.30 0.4M
2022-05-17 2.41 2.44 2.33 2.39 0.3M
2022-05-16 2.34 2.37 2.21 2.30 0.4M
2022-05-13 2.42 2.47 2.29 2.30 0.6M
2022-05-12 2.25 2.39 2.09 2.39 0.9M
2022-05-11 2.30 2.43 2.16 2.17 0.9M
2022-05-10 2.29 2.43 2.10 2.36 1.3M
2022-05-09 2.05 2.22 2.01 2.15 1.0M
2022-05-06 2.35 2.45 2.14 2.18 1.6M
2022-05-05 3.36 3.44 2.33 2.40 2.6M
2022-05-04 3.83 4.09 3.63 4.08 0.4M
2022-05-03 3.67 3.84 3.63 3.83 0.5M
2022-05-02 3.53 3.72 3.43 3.68 0.5M
2022-04-29 3.66 3.92 3.48 3.48 0.3M
2022-04-28 3.52 3.84 3.48 3.72 0.6M
2022-04-27 3.46 3.60 3.40 3.52 0.7M
2022-04-26 3.67 3.75 3.42 3.43 0.4M
2022-04-25 3.67 3.82 3.65 3.69 0.4M
2022-04-22 3.79 3.89 3.68 3.68 0.3M
2022-04-21 4.01 4.02 3.75 3.79 0.5M
2022-04-20 3.99 4.16 3.95 3.98 0.4M
2022-04-19 3.92 4.20 3.82 4.07 0.4M
2022-04-18 3.98 4.01 3.78 3.85 0.5M
2022-04-14 4.19 4.23 3.99 4.00 0.5M
2022-04-13 4.32 4.43 3.99 4.23 1.9M
2022-04-12 4.67 4.78 4.38 4.44 0.7M
2022-04-11 4.70 4.73 4.32 4.58 0.7M
2022-04-08 4.90 4.98 4.65 4.71 0.8M
2022-04-07 5.13 5.17 4.85 4.91 0.6M
2022-04-06 5.28 5.32 5.02 5.19 0.4M
2022-04-05 5.35 5.63 5.31 5.35 0.5M
2022-04-04 5.08 5.42 5.06 5.38 0.5M
2022-04-01 5.08 5.12 4.77 5.03 1.0M
2022-03-31 4.57 5.45 4.44 5.00 4.1M
2022-03-30 4.47 4.87 4.47 4.59 0.4M
2022-03-29 4.49 4.76 4.41 4.70 1.0M
2022-03-28 4.48 4.60 4.22 4.38 0.8M
2022-03-25 5.03 5.03 4.46 4.47 0.8M
2022-03-24 5.17 5.27 4.93 4.98 0.4M
2022-03-23 5.76 5.80 5.16 5.16 0.4M
2022-03-22 5.45 5.84 5.37 5.76 0.9M
2022-03-21 6.01 6.12 5.41 5.46 0.8M
2022-03-18 5.57 6.05 5.56 5.77 2.5M
2022-03-17 5.57 5.75 5.40 5.62 0.8M
2022-03-16 5.22 5.71 4.98 5.64 1.4M
2022-03-15 4.91 5.09 4.77 5.02 0.5M
2022-03-14 5.14 5.31 4.80 4.90 1.0M
2022-03-11 5.67 5.67 5.09 5.18 0.6M
2022-03-10 5.76 6.09 5.45 5.55 0.5M
2022-03-09 5.69 5.98 5.61 5.95 0.7M
2022-03-08 5.49 5.66 5.13 5.42 0.5M
2022-03-07 5.47 5.61 5.25 5.42 0.5M
2022-03-04 6.15 6.19 5.48 5.50 0.5M
2022-03-03 6.55 6.64 6.05 6.10 0.7M
2022-03-02 6.53 6.71 6.42 6.60 0.6M
2022-03-01 6.32 6.69 6.32 6.45 0.4M
2022-02-28 6.74 6.77 6.34 6.48 0.6M
2022-02-25 6.74 6.81 6.35 6.64 0.4M
2022-02-24 6.12 6.65 6.09 6.63 0.5M
2022-02-23 6.76 6.83 6.30 6.34 0.4M
2022-02-22 6.62 6.93 6.50 6.66 0.5M
2022-02-18 6.56 7.04 6.55 6.75 0.6M
2022-02-17 6.70 7.07 6.50 6.61 0.5M
2022-02-16 7.08 7.08 6.66 7.00 0.5M
2022-02-15 6.94 7.21 6.92 7.01 0.6M
2022-02-14 7.08 7.33 6.82 6.86 0.6M
2022-02-11 7.34 7.71 7.08 7.18 0.5M
2022-02-10 7.62 8.16 7.17 7.26 0.9M
2022-02-09 7.83 8.12 7.78 7.90 0.7M
2022-02-08 8.22 8.35 7.47 7.73 0.6M
2022-02-07 8.13 8.68 7.98 8.27 0.5M
2022-02-04 8.15 8.47 7.69 8.23 0.6M
2022-02-03 8.34 8.76 8.03 8.03 0.8M
2022-02-02 9.60 9.76 8.44 8.46 0.7M
2022-02-01 9.58 9.93 8.89 9.49 0.7M
2022-01-31 9.19 9.58 8.91 9.56 0.6M
2022-01-28 8.76 9.20 8.38 9.03 0.6M
2022-01-27 9.29 9.65 8.75 8.83 0.5M
2022-01-26 10.43 10.61 9.19 9.28 0.4M
2022-01-25 9.72 10.50 9.09 10.09 0.7M
2022-01-24 9.75 10.18 9.34 10.11 0.8M
2022-01-21 10.00 10.48 9.83 10.07 0.7M
2022-01-20 10.84 11.29 10.04 10.09 0.7M
2022-01-19 11.29 11.84 10.79 10.82 0.6M
2022-01-18 12.25 12.40 11.04 11.04 0.6M
2022-01-14 12.62 13.08 11.96 12.63 0.8M
2022-01-13 14.09 14.62 12.75 12.82 0.9M
2022-01-12 14.64 14.98 13.82 13.92 0.6M
2022-01-11 15.69 16.27 13.79 14.65 1.1M
2022-01-10 15.98 16.49 14.90 15.77 0.3M
2022-01-07 16.14 16.61 15.43 16.12 0.3M
2022-01-06 17.10 17.46 15.78 16.11 0.4M
2022-01-05 18.07 18.32 17.43 17.57 0.4M
2022-01-04 18.79 19.29 18.13 18.23 0.7M
2022-01-03 20.49 20.49 18.22 18.78 0.3M