Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BHP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 42.40 | -0.11 | -0.26% | 42.31 | 48.15 | 42.27 | 6,918,361 |
| 01 May 2024 | 42.51 | -0.57 | -1.32% | 42.65 | 42.76 | 42.23 | 9,101,947 |
| 30 Abr 2024 | 43.08 | 0.14 | 0.33% | 43.25 | 43.46 | 42.98 | 9,259,695 |
| 29 Abr 2024 | 42.94 | -0.27 | -0.62% | 43.14 | 43.185 | 42.88 | 10,257,001 |
| 26 Abr 2024 | 43.21 | -2.11 | -4.66% | 43.60 | 47.51 | 42.00 | 16,262,676 |
| 24 Abr 2024 | 45.32 | -0.09 | -0.20% | 45.10 | 45.42 | 44.45 | 8,040,102 |
| 23 Abr 2024 | 45.41 | -0.09 | -0.20% | 45.51 | 45.63 | 45.39 | 4,274,919 |
| 22 Abr 2024 | 45.50 | 0.88 | 1.97% | 45.23 | 45.70 | 45.174 | 7,057,896 |
| 19 Abr 2024 | 44.62 | -0.38 | -0.84% | 44.80 | 54.01 | 23.00 | 9,716,497 |
| 18 Abr 2024 | 45.00 | 0.60 | 1.35% | 44.93 | 58.00 | 44.90 | 8,847,944 |
| 17 Abr 2024 | 44.40 | -0.56 | -1.25% | 44.70 | 49.00 | 44.00 | 5,683,293 |
| 16 Abr 2024 | 44.96 | -0.90 | -1.96% | 45.62 | 45.65 | 44.65 | 10,192,323 |
| 15 Abr 2024 | 45.86 | 0.44 | 0.97% | 45.70 | 45.97 | 44.00 | 6,997,088 |
| 12 Abr 2024 | 45.42 | -0.51 | -1.11% | 45.51 | 45.56 | 42.00 | 6,012,876 |
| 11 Abr 2024 | 45.93 | 0.51 | 1.12% | 45.65 | 45.98 | 45.32 | 7,843,306 |
| 10 Abr 2024 | 45.42 | 0.37 | 0.82% | 45.43 | 45.715 | 45.37 | 6,887,944 |
| 09 Abr 2024 | 45.05 | 0.89 | 2.02% | 45.40 | 45.44 | 45.02 | 7,102,389 |
| 08 Abr 2024 | 44.16 | -0.11 | -0.25% | 44.16 | 44.31 | 43.63 | 7,473,664 |
| 05 Abr 2024 | 44.27 | -0.51 | -1.14% | 44.10 | 46.51 | 41.51 | 6,163,551 |
| 04 Abr 2024 | 44.78 | -0.16 | -0.36% | 44.93 | 44.94 | 44.59 | 8,881,654 |
| 03 Abr 2024 | 44.94 | -0.13 | -0.29% | 45.52 | 45.68 | 44.89 | 10,202,495 |
| 02 Abr 2024 | 45.07 | 0.71 | 1.60% | 44.89 | 47.27 | 40.57 | 13,144,595 |
| 28 Mar 2024 | 44.36 | 0.79 | 1.81% | 44.45 | 47.00 | 43.946 | 12,049,814 |
| 27 Mar 2024 | 43.57 | 0.04 | 0.09% | 43.12 | 51.00 | 43.12 | 7,144,648 |
| 26 Mar 2024 | 43.53 | -0.39 | -0.89% | 43.78 | 50.00 | 43.44 | 5,945,311 |
| 25 Mar 2024 | 43.92 | 0.07 | 0.16% | 43.93 | 44.32 | 43.81 | 5,184,112 |
| 22 Mar 2024 | 43.85 | -0.23 | -0.52% | 44.34 | 54.00 | 31.21 | 10,235,880 |
| 21 Mar 2024 | 44.08 | 0.34 | 0.78% | 44.06 | 44.15 | 43.43 | 10,683,294 |
| 20 Mar 2024 | 43.74 | 0.05 | 0.11% | 43.46 | 44.035 | 43.45 | 7,782,403 |
| 19 Mar 2024 | 43.69 | 1.26 | 2.97% | 42.68 | 43.72 | 42.58 | 8,389,518 |
| 18 Mar 2024 | 42.43 | 0.04 | 0.09% | 42.61 | 45.48 | 42.25 | 5,407,458 |
| 15 Mar 2024 | 42.39 | -0.64 | -1.49% | 42.38 | 50.00 | 42.10 | 17,402,306 |
| 14 Mar 2024 | 43.03 | 1.05 | 2.50% | 42.98 | 54.40 | 42.72 | 13,068,308 |
| 13 Mar 2024 | 41.98 | -0.47 | -1.11% | 42.20 | 42.36 | 41.93 | 9,444,565 |
| 12 Mar 2024 | 42.45 | -0.32 | -0.75% | 42.53 | 49.50 | 42.225 | 9,528,115 |
| 11 Mar 2024 | 42.77 | -1.12 | -2.55% | 43.20 | 43.25 | 42.75 | 7,272,488 |
| 07 Mar 2024 | 43.89 | 0.06 | 0.14% | 43.83 | 53.51 | 42.81 | 7,845,671 |
| 06 Mar 2024 | 43.83 | -0.61 | -1.37% | 43.41 | 44.14 | 24.08 | 8,115,710 |
| 05 Mar 2024 | 44.44 | -0.23 | -0.51% | 44.27 | 44.61 | 44.02 | 7,935,118 |
| 04 Mar 2024 | 44.67 | 0.40 | 0.90% | 44.65 | 44.93 | 44.14 | 8,624,372 |
| 03 Mar 2024 | 44.27 | -0.58 | -1.29% | 44.53 | 44.77 | 44.15 | 6,687,009 |
| 29 Feb 2024 | 44.85 | 0.75 | 1.70% | 44.07 | 52.01 | 41.00 | 7,473,450 |
| 28 Feb 2024 | 44.10 | 0.19 | 0.43% | 43.80 | 48.50 | 43.53 | 14,232,353 |
| 27 Feb 2024 | 43.91 | -0.14 | -0.32% | 44.37 | 44.40 | 43.91 | 5,926,587 |
| 26 Feb 2024 | 44.05 | 0.07 | 0.16% | 43.75 | 47.50 | 43.40 | 7,456,327 |
| 25 Feb 2024 | 43.98 | -0.50 | -1.12% | 44.31 | 44.66 | 43.81 | 7,595,615 |
| 22 Feb 2024 | 44.48 | 0.21 | 0.47% | 44.55 | 52.01 | 43.01 | 5,274,947 |
| 21 Feb 2024 | 44.27 | -0.11 | -0.25% | 44.25 | 49.00 | 44.23 | 6,335,110 |
| 20 Feb 2024 | 44.38 | -1.06 | -2.33% | 44.45 | 44.59 | 43.97 | 11,770,391 |
| 19 Feb 2024 | 45.44 | -0.71 | -1.54% | 46.26 | 46.30 | 45.13 | 7,252,000 |
| 18 Feb 2024 | 46.15 | 0.49 | 1.07% | 46.09 | 46.585 | 46.06 | 4,373,838 |
| 15 Feb 2024 | 45.66 | 0.56 | 1.24% | 45.70 | 52.01 | 31.01 | 8,385,630 |
| 14 Feb 2024 | 45.10 | -0.80 | -1.74% | 45.25 | 50.00 | 44.74 | 11,605,711 |
| 13 Feb 2024 | 45.90 | -0.38 | -0.82% | 45.65 | 46.02 | 45.54 | 5,763,319 |
| 12 Feb 2024 | 46.28 | 0.35 | 0.76% | 46.26 | 46.49 | 46.15 | 4,927,130 |
| 11 Feb 2024 | 45.93 | -0.36 | -0.78% | 46.25 | 46.25 | 45.85 | 4,381,051 |
| 08 Feb 2024 | 46.29 | -0.10 | -0.22% | 46.25 | 57.96 | 44.51 | 4,125,097 |
| 07 Feb 2024 | 46.39 | -0.09 | -0.19% | 46.54 | 46.60 | 46.27 | 5,076,540 |
| 06 Feb 2024 | 46.48 | 0.61 | 1.33% | 46.20 | 46.76 | 46.085 | 5,528,455 |
| 05 Feb 2024 | 45.87 | -0.58 | -1.25% | 46.00 | 46.10 | 45.70 | 7,501,383 |
| 04 Feb 2024 | 46.45 | -1.08 | -2.27% | 46.84 | 46.88 | 46.42 | 6,673,782 |
