Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BHP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 2,311.00 | -53.00 | -2.24% | 2,280.00 | 2,324.00 | 2,263.00 | 2,518,147 |
| 24 Abr 2024 | 2,364.00 | 27.00 | 1.16% | 2,401.00 | 2,403.00 | 2,357.00 | 1,075,561 |
| 23 Abr 2024 | 2,337.00 | -11.00 | -0.47% | 2,355.00 | 2,355.00 | 2,314.00 | 1,122,756 |
| 22 Abr 2024 | 2,348.00 | 8.00 | 0.34% | 2,355.00 | 2,370.00 | 2,344.00 | 823,561 |
| 19 Abr 2024 | 2,340.00 | 15.00 | 0.65% | 2,310.00 | 2,346.00 | 2,310.00 | 719,108 |
| 18 Abr 2024 | 2,325.00 | -40.00 | -1.69% | 2,360.00 | 2,366.00 | 2,325.00 | 2,602,991 |
| 17 Abr 2024 | 2,365.00 | 78.00 | 3.41% | 2,314.00 | 2,379.00 | 2,304.00 | 1,990,206 |
| 16 Abr 2024 | 2,287.00 | -96.00 | -4.03% | 2,317.00 | 2,325.00 | 2,271.00 | 1,356,636 |
| 15 Abr 2024 | 2,383.00 | -6.00 | -0.25% | 2,389.00 | 2,403.00 | 2,376.00 | 759,913 |
| 12 Abr 2024 | 2,389.00 | 39.00 | 1.66% | 2,372.00 | 2,406.00 | 2,372.00 | 2,231,278 |
| 11 Abr 2024 | 2,350.00 | -23.00 | -0.97% | 2,390.00 | 2,397.00 | 2,344.00 | 1,236,611 |
| 10 Abr 2024 | 2,373.00 | 4.00 | 0.17% | 2,391.00 | 2,403.00 | 2,362.00 | 1,856,178 |
| 09 Abr 2024 | 2,369.00 | 20.00 | 0.85% | 2,350.00 | 2,386.00 | 2,347.00 | 3,937,217 |
| 08 Abr 2024 | 2,349.00 | 64.00 | 2.80% | 2,302.00 | 2,354.00 | 2,302.00 | 1,628,980 |
| 05 Abr 2024 | 2,285.00 | -43.00 | -1.85% | 2,313.00 | 2,317.00 | 2,274.00 | 1,037,996 |
| 04 Abr 2024 | 2,328.00 | 7.00 | 0.30% | 2,318.00 | 2,350.00 | 2,318.00 | 753,911 |
| 03 Abr 2024 | 2,321.00 | -7.00 | -0.30% | 2,327.00 | 2,333.00 | 2,310.00 | 1,300,485 |
| 02 Abr 2024 | 2,328.00 | 53.00 | 2.33% | 2,323.00 | 2,344.00 | 2,320.00 | 1,319,524 |
| 28 Mar 2024 | 2,275.00 | 18.00 | 0.80% | 2,286.00 | 2,286.50 | 2,264.50 | 1,086,795 |
| 27 Mar 2024 | 2,257.00 | 23.50 | 1.05% | 2,248.50 | 2,263.50 | 2,232.00 | 1,191,200 |
| 26 Mar 2024 | 2,233.50 | -30.50 | -1.35% | 2,241.00 | 2,251.00 | 2,227.50 | 890,609 |
| 25 Mar 2024 | 2,264.00 | -10.00 | -0.44% | 2,258.50 | 2,285.50 | 2,258.50 | 907,131 |
| 22 Mar 2024 | 2,274.00 | -15.50 | -0.68% | 2,265.50 | 2,292.00 | 2,162.00 | 1,201,948 |
| 21 Mar 2024 | 2,289.50 | 51.50 | 2.30% | 2,288.50 | 2,303.50 | 2,277.50 | 1,152,255 |
| 20 Mar 2024 | 2,238.00 | 11.00 | 0.49% | 2,234.00 | 2,240.00 | 2,220.50 | 1,292,800 |
| 19 Mar 2024 | 2,227.00 | 23.50 | 1.07% | 2,233.00 | 2,240.00 | 2,211.00 | 904,806 |
| 18 Mar 2024 | 2,203.50 | 28.50 | 1.31% | 2,189.00 | 2,221.50 | 2,187.50 | 1,133,245 |
| 15 Mar 2024 | 2,175.00 | -26.50 | -1.20% | 2,178.50 | 2,186.00 | 2,158.00 | 2,492,343 |
| 14 Mar 2024 | 2,201.50 | -22.50 | -1.01% | 2,219.00 | 2,239.50 | 2,188.00 | 1,154,914 |
| 13 Mar 2024 | 2,224.00 | 19.00 | 0.86% | 2,172.50 | 2,231.00 | 2,166.00 | 1,648,536 |
| 12 Mar 2024 | 2,205.00 | 12.50 | 0.57% | 2,200.00 | 2,240.50 | 2,194.50 | 1,407,991 |
| 11 Mar 2024 | 2,192.50 | -43.00 | -1.92% | 2,200.00 | 2,207.00 | 2,173.50 | 1,538,790 |
| 08 Mar 2024 | 2,235.50 | -39.00 | -1.71% | 2,268.00 | 2,270.50 | 2,229.00 | 1,117,326 |
| 07 Mar 2024 | 2,274.50 | -26.50 | -1.15% | 2,275.00 | 2,298.00 | 2,255.00 | 1,258,180 |
| 06 Mar 2024 | 2,301.00 | 26.50 | 1.17% | 2,273.00 | 2,328.00 | 2,270.00 | 686,655 |
| 05 Mar 2024 | 2,274.50 | -11.00 | -0.48% | 2,279.50 | 2,284.00 | 2,253.00 | 696,929 |
| 04 Mar 2024 | 2,285.50 | -17.50 | -0.76% | 2,292.00 | 2,297.50 | 2,279.00 | 1,107,988 |
| 01 Mar 2024 | 2,303.00 | 33.50 | 1.48% | 2,295.00 | 2,303.00 | 2,280.00 | 882,265 |
| 29 Feb 2024 | 2,269.50 | 25.00 | 1.11% | 2,262.00 | 2,279.50 | 2,254.50 | 867,475 |
| 28 Feb 2024 | 2,244.50 | -34.50 | -1.51% | 2,248.00 | 2,261.00 | 2,241.50 | 1,007,078 |
| 27 Feb 2024 | 2,279.00 | 29.00 | 1.29% | 2,282.00 | 2,292.50 | 2,270.00 | 1,101,486 |
| 26 Feb 2024 | 2,250.00 | -58.00 | -2.51% | 2,265.00 | 2,274.50 | 2,244.50 | 1,559,604 |
| 23 Feb 2024 | 2,308.00 | 8.00 | 0.35% | 2,313.00 | 2,320.50 | 2,293.00 | 780,478 |
| 22 Feb 2024 | 2,300.00 | 17.00 | 0.74% | 2,316.50 | 2,329.00 | 2,295.00 | 2,775,982 |
| 21 Feb 2024 | 2,283.00 | -13.00 | -0.57% | 2,306.00 | 2,311.50 | 2,265.50 | 1,373,104 |
| 20 Feb 2024 | 2,296.00 | -82.00 | -3.45% | 2,311.50 | 2,347.00 | 2,278.50 | 2,034,603 |
| 19 Feb 2024 | 2,378.00 | -25.50 | -1.06% | 2,374.50 | 2,387.00 | 2,358.50 | 6,562,422 |
| 16 Feb 2024 | 2,403.50 | 48.50 | 2.06% | 2,369.50 | 2,411.50 | 2,369.50 | 1,496,121 |
| 15 Feb 2024 | 2,355.00 | -16.00 | -0.67% | 2,331.00 | 2,366.00 | 2,326.50 | 1,010,157 |
| 14 Feb 2024 | 2,371.00 | 22.00 | 0.94% | 2,360.00 | 2,377.00 | 2,349.00 | 788,013 |
| 13 Feb 2024 | 2,349.00 | -39.50 | -1.65% | 2,391.50 | 2,398.50 | 2,339.00 | 934,825 |
| 12 Feb 2024 | 2,388.50 | 13.50 | 0.57% | 2,374.00 | 2,396.50 | 2,367.50 | 774,314 |
| 09 Feb 2024 | 2,375.00 | 0.00 | 0.00% | 2,369.00 | 2,382.00 | 2,360.50 | 1,479,191 |
| 08 Feb 2024 | 2,375.00 | -8.00 | -0.34% | 2,395.50 | 2,407.50 | 2,374.50 | 945,339 |
| 07 Feb 2024 | 2,383.00 | 1.50 | 0.06% | 2,392.50 | 2,398.00 | 2,376.00 | 1,005,469 |
| 06 Feb 2024 | 2,381.50 | 12.00 | 0.51% | 2,377.00 | 2,393.50 | 2,369.50 | 702,252 |
| 05 Feb 2024 | 2,369.50 | -39.50 | -1.64% | 2,393.00 | 2,397.00 | 2,358.00 | 1,234,603 |
| 02 Feb 2024 | 2,409.00 | -12.00 | -0.50% | 2,448.50 | 2,449.50 | 2,399.00 | 1,543,632 |
| 01 Feb 2024 | 2,421.00 | -9.00 | -0.37% | 2,421.00 | 2,436.50 | 2,413.00 | 2,426,624 |
| 31 Ene 2024 | 2,430.00 | 10.50 | 0.43% | 2,435.00 | 2,445.50 | 2,422.00 | 1,067,327 |
| 30 Ene 2024 | 2,419.50 | -6.50 | -0.27% | 2,435.00 | 2,435.00 | 2,405.00 | 750,733 |
| 29 Ene 2024 | 2,426.00 | 10.50 | 0.43% | 2,424.00 | 2,440.00 | 2,417.00 | 876,444 |
