Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BCHP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 32.141 | 0.02 | 0.08% | 32.1166 | 32.15 | 32.06 | 2,507 |
| 24 Jun 2024 | 32.1166 | 0.00 | 0.00% | 32.20 | 32.24 | 32.1166 | 2,144 |
| 21 Jun 2024 | 32.1162 | 0.24 | 0.75% | 31.92 | 32.1162 | 31.92 | 2,203 |
| 20 Jun 2024 | 31.8764 | 0.06 | 0.18% | 31.81 | 31.8764 | 31.81 | 7,673 |
| 18 Jun 2024 | 31.82 | 0.08 | 0.25% | 31.74 | 31.82 | 31.7134 | 6,476 |
| 17 Jun 2024 | 31.74 | 0.18 | 0.57% | 31.49 | 31.7814 | 31.47 | 2,873 |
| 14 Jun 2024 | 31.56 | 0.16 | 0.51% | 31.40 | 31.56 | 31.40 | 2,503 |
| 13 Jun 2024 | 31.40 | -0.25 | -0.78% | 31.58 | 31.58 | 31.3699 | 5,767 |
| 12 Jun 2024 | 31.6457 | 0.26 | 0.81% | 31.705 | 31.80 | 31.57 | 3,754 |
| 11 Jun 2024 | 31.39 | 0.01 | 0.03% | 31.29 | 31.39 | 31.2078 | 3,778 |
| 10 Jun 2024 | 31.3811 | 0.07 | 0.23% | 31.23 | 31.3811 | 31.23 | 2,246 |
| 07 Jun 2024 | 31.31 | -0.15 | -0.48% | 31.46 | 31.518 | 31.31 | 1,244 |
| 06 Jun 2024 | 31.461 | 0.08 | 0.27% | 31.3772 | 31.461 | 31.3772 | 2,867 |
| 05 Jun 2024 | 31.3772 | 0.33 | 1.06% | 31.18 | 31.3772 | 31.18 | 4,184 |
| 04 Jun 2024 | 31.0493 | 0.20 | 0.65% | 30.84 | 31.05 | 30.84 | 4,282 |
| 03 Jun 2024 | 30.848 | -0.05 | -0.16% | 30.93 | 30.93 | 30.7457 | 3,713 |
| 31 May 2024 | 30.8959 | 0.12 | 0.39% | 30.75 | 30.8959 | 30.565 | 1,984 |
| 30 May 2024 | 30.7756 | -0.33 | -1.06% | 31.85 | 31.85 | 30.75 | 8,146 |
| 29 May 2024 | 31.1064 | -0.19 | -0.61% | 31.2977 | 31.2977 | 31.1064 | 4,916 |
| 28 May 2024 | 31.2977 | -0.34 | -1.07% | 31.84 | 31.84 | 31.2557 | 23,043 |
| 24 May 2024 | 31.635 | 0.15 | 0.46% | 31.56 | 31.69 | 31.5099 | 7,819 |
| 23 May 2024 | 31.4899 | -0.36 | -1.13% | 32.00 | 32.00 | 31.4611 | 6,726 |
| 22 May 2024 | 31.8511 | -0.15 | -0.47% | 32.06 | 32.06 | 31.81 | 11,589 |
| 21 May 2024 | 32.0025 | 0.07 | 0.21% | 31.9352 | 32.0025 | 31.89 | 9,400 |
| 20 May 2024 | 31.9352 | 0.09 | 0.27% | 31.89 | 32.01 | 31.89 | 8,420 |
| 17 May 2024 | 31.848 | 0.07 | 0.21% | 31.80 | 31.848 | 31.78 | 2,931 |
| 16 May 2024 | 31.7825 | -0.04 | -0.13% | 31.77 | 31.8957 | 31.77 | 8,153 |
| 15 May 2024 | 31.8229 | 0.30 | 0.97% | 31.5182 | 31.8229 | 31.5182 | 9,635 |
| 14 May 2024 | 31.5182 | 0.09 | 0.29% | 31.43 | 31.5182 | 31.28 | 7,665 |
| 13 May 2024 | 31.4257 | -0.13 | -0.41% | 31.63 | 31.63 | 31.4209 | 10,104 |
| 10 May 2024 | 31.5566 | 0.00 | 0.01% | 31.56 | 31.59 | 31.48 | 6,732 |
| 09 May 2024 | 31.5534 | 0.11 | 0.35% | 31.42 | 31.57 | 31.42 | 5,269 |
| 08 May 2024 | 31.4431 | -0.05 | -0.15% | 31.44 | 31.47 | 31.40 | 3,163 |
| 07 May 2024 | 31.4902 | 0.18 | 0.58% | 31.3094 | 31.52 | 31.3094 | 3,546 |
| 06 May 2024 | 31.3094 | 0.30 | 0.97% | 31.10 | 31.3094 | 31.10 | 9,534 |
| 03 May 2024 | 31.0085 | 0.37 | 1.21% | 31.06 | 31.06 | 30.85 | 9,522 |
| 02 May 2024 | 30.6366 | 0.27 | 0.88% | 30.62 | 30.65 | 30.36 | 7,333 |
| 01 May 2024 | 30.3697 | 0.14 | 0.47% | 30.2266 | 30.59 | 30.2266 | 4,153 |
| 30 Abr 2024 | 30.2266 | -0.50 | -1.63% | 30.727 | 30.727 | 30.2266 | 7,927 |
| 29 Abr 2024 | 30.727 | -0.26 | -0.84% | 30.9858 | 30.9858 | 30.5901 | 5,656 |
| 26 Abr 2024 | 30.9858 | 0.62 | 2.06% | 30.361 | 31.0362 | 30.361 | 2,202 |
| 25 Abr 2024 | 30.361 | -0.30 | -0.99% | 30.6634 | 30.6634 | 30.0001 | 6,785 |
| 24 Abr 2024 | 30.6634 | 0.09 | 0.30% | 30.83 | 30.83 | 30.541 | 3,377 |
| 23 Abr 2024 | 30.5707 | 0.49 | 1.64% | 30.37 | 30.6699 | 30.29 | 20,574 |
| 22 Abr 2024 | 30.0776 | 0.21 | 0.70% | 29.92 | 30.15 | 29.855 | 3,589 |
| 19 Abr 2024 | 29.87 | -0.28 | -0.93% | 30.08 | 30.08 | 29.735 | 3,143 |
| 18 Abr 2024 | 30.15 | -0.21 | -0.70% | 30.43 | 30.435 | 30.13 | 3,244 |
| 17 Abr 2024 | 30.363 | -0.05 | -0.18% | 30.51 | 30.51 | 30.24 | 3,002 |
| 16 Abr 2024 | 30.4163 | 0.02 | 0.08% | 30.46 | 30.60 | 30.35 | 3,073 |
| 15 Abr 2024 | 30.3915 | -0.33 | -1.07% | 30.7205 | 30.84 | 30.32 | 6,747 |
| 12 Abr 2024 | 30.7205 | -0.42 | -1.33% | 31.1359 | 31.1359 | 30.59 | 28,264 |
| 11 Abr 2024 | 31.1359 | 0.20 | 0.64% | 31.09 | 31.2023 | 30.84 | 11,996 |
| 10 Abr 2024 | 30.9375 | -0.31 | -0.99% | 30.98 | 30.98 | 30.83 | 3,956 |
| 09 Abr 2024 | 31.2457 | 0.05 | 0.15% | 31.1993 | 31.28 | 31.03 | 3,252 |
| 08 Abr 2024 | 31.1993 | 0.03 | 0.10% | 31.31 | 31.31 | 31.1993 | 2,389 |
| 05 Abr 2024 | 31.1677 | 0.46 | 1.48% | 30.90 | 31.2461 | 30.90 | 6,495 |
| 04 Abr 2024 | 30.712 | -0.41 | -1.32% | 31.26 | 31.33 | 30.712 | 12,365 |
| 03 Abr 2024 | 31.1215 | 0.05 | 0.17% | 31.10 | 31.2041 | 31.10 | 52,226 |
| 02 Abr 2024 | 31.0701 | -0.19 | -0.60% | 31.2564 | 31.2564 | 30.985 | 4,290 |
| 01 Abr 2024 | 31.2564 | 0.00 | -0.01% | 31.25 | 31.26 | 31.16 | 9,167 |
| 28 Mar 2024 | 31.2602 | 0.09 | 0.30% | 31.30 | 31.31 | 31.20 | 9,132 |
