Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCHN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 89.00 | 1.90 | 2.18% | 88.54 | 89.67 | 88.50 | 7,268 |
| 13 Jun 2024 | 87.10 | -0.77 | -0.88% | 86.77 | 89.00 | 86.69 | 2,510 |
| 12 Jun 2024 | 87.87 | 4.01 | 4.78% | 85.94 | 87.87 | 85.20 | 3,613 |
| 11 Jun 2024 | 83.86 | -2.80 | -3.23% | 85.15 | 85.15 | 83.40 | 1,352 |
| 10 Jun 2024 | 86.66 | -1.34 | -1.52% | 85.90 | 86.96 | 85.11 | 3,222 |
| 07 Jun 2024 | 88.00 | 0.66 | 0.76% | 87.19 | 88.59 | 86.11 | 6,741 |
| 06 Jun 2024 | 87.34 | 1.62 | 1.89% | 86.19 | 87.34 | 86.09 | 3,167 |
| 05 Jun 2024 | 85.72 | 1.50 | 1.78% | 85.30 | 86.25 | 84.69 | 4,048 |
| 04 Jun 2024 | 84.22 | -0.20 | -0.24% | 83.25 | 84.73 | 82.75 | 978 |
| 03 Jun 2024 | 84.42 | 1.38 | 1.66% | 84.43 | 85.50 | 83.78 | 4,436 |
| 31 May 2024 | 83.04 | -0.90 | -1.07% | 83.76 | 84.36 | 82.71 | 1,677 |
| 30 May 2024 | 83.94 | -0.59 | -0.70% | 83.65 | 84.80 | 83.65 | 672 |
| 29 May 2024 | 84.53 | -1.27 | -1.48% | 85.10 | 85.43 | 84.10 | 1,541 |
| 28 May 2024 | 85.80 | 0.01 | 0.01% | 85.41 | 85.86 | 84.56 | 2,708 |
| 27 May 2024 | 85.79 | 0.41 | 0.48% | 85.02 | 85.79 | 84.54 | 1,728 |
| 24 May 2024 | 85.38 | 0.21 | 0.25% | 84.04 | 85.62 | 83.30 | 3,820 |
| 23 May 2024 | 85.17 | -2.33 | -2.66% | 86.29 | 87.00 | 84.40 | 4,132 |
| 22 May 2024 | 87.50 | 1.36 | 1.58% | 85.94 | 87.50 | 85.70 | 4,812 |
| 21 May 2024 | 86.14 | 2.25 | 2.68% | 86.75 | 87.00 | 85.84 | 2,860 |
| 20 May 2024 | 83.89 | -0.30 | -0.36% | 83.27 | 84.00 | 82.55 | 19,008 |
| 17 May 2024 | 84.19 | 1.03 | 1.24% | 82.83 | 84.19 | 82.83 | 1,930 |
| 16 May 2024 | 83.16 | 1.14 | 1.39% | 84.31 | 84.50 | 82.97 | 3,049 |
| 15 May 2024 | 82.02 | 1.63 | 2.03% | 81.03 | 82.54 | 80.78 | 1,597 |
| 14 May 2024 | 80.39 | -0.21 | -0.26% | 79.66 | 80.57 | 79.11 | 3,013 |
| 13 May 2024 | 80.60 | 0.16 | 0.20% | 80.16 | 81.06 | 79.89 | 2,031 |
| 10 May 2024 | 80.44 | -1.61 | -1.96% | 82.76 | 83.08 | 80.44 | 2,872 |
| 09 May 2024 | 82.05 | 0.63 | 0.77% | 81.62 | 82.05 | 80.24 | 1,427 |
| 08 May 2024 | 81.42 | -1.57 | -1.89% | 81.33 | 82.23 | 80.50 | 1,350 |
| 07 May 2024 | 82.99 | -1.09 | -1.30% | 84.13 | 84.79 | 82.76 | 2,041 |
| 06 May 2024 | 84.08 | 2.57 | 3.15% | 83.44 | 84.23 | 82.58 | 2,526 |
| 03 May 2024 | 81.51 | 1.21 | 1.51% | 80.47 | 83.10 | 80.32 | 3,536 |
| 02 May 2024 | 80.30 | -0.63 | -0.78% | 79.21 | 80.52 | 79.00 | 2,527 |
| 30 Abr 2024 | 80.93 | -3.65 | -4.32% | 83.52 | 84.00 | 80.73 | 3,598 |
| 29 Abr 2024 | 84.58 | -0.52 | -0.61% | 85.01 | 85.10 | 84.51 | 822 |
| 26 Abr 2024 | 85.10 | 1.30 | 1.55% | 84.46 | 85.80 | 84.46 | 1,186 |
| 25 Abr 2024 | 83.80 | -2.10 | -2.44% | 85.00 | 85.17 | 83.00 | 3,142 |
| 24 Abr 2024 | 85.90 | -1.20 | -1.38% | 88.03 | 88.25 | 85.90 | 1,932 |
| 23 Abr 2024 | 87.10 | 5.12 | 6.25% | 85.52 | 87.10 | 84.71 | 2,690 |
| 22 Abr 2024 | 81.98 | 0.57 | 0.70% | 83.01 | 83.80 | 81.84 | 3,359 |
| 19 Abr 2024 | 81.41 | -0.88 | -1.07% | 81.16 | 82.01 | 80.21 | 4,077 |
| 18 Abr 2024 | 82.29 | 3.29 | 4.16% | 79.63 | 82.29 | 79.41 | 2,565 |
| 17 Abr 2024 | 79.00 | -0.82 | -1.03% | 81.40 | 81.40 | 78.98 | 3,315 |
| 16 Abr 2024 | 79.82 | -4.16 | -4.95% | 81.72 | 81.81 | 79.59 | 4,029 |
| 15 Abr 2024 | 83.98 | -2.24 | -2.60% | 85.18 | 85.43 | 83.90 | 20,580 |
| 12 Abr 2024 | 86.22 | -0.09 | -0.10% | 88.27 | 88.35 | 86.19 | 2,012 |
| 11 Abr 2024 | 86.31 | 0.07 | 0.08% | 87.17 | 87.66 | 86.23 | 1,535 |
| 10 Abr 2024 | 86.24 | 0.46 | 0.54% | 86.13 | 86.63 | 84.04 | 2,770 |
| 09 Abr 2024 | 85.78 | -1.91 | -2.18% | 87.05 | 87.12 | 84.77 | 4,201 |
| 08 Abr 2024 | 87.69 | -0.12 | -0.14% | 87.95 | 89.83 | 87.04 | 2,957 |
| 05 Abr 2024 | 87.81 | -2.37 | -2.63% | 87.44 | 88.72 | 86.73 | 10,448 |
| 04 Abr 2024 | 90.18 | 0.67 | 0.75% | 89.52 | 91.30 | 89.20 | 2,302 |
| 03 Abr 2024 | 89.51 | 0.51 | 0.57% | 89.20 | 90.25 | 88.66 | 5,177 |
| 02 Abr 2024 | 89.00 | -6.58 | -6.88% | 91.14 | 91.33 | 87.98 | 8,984 |
| 28 Mar 2024 | 95.58 | -0.20 | -0.21% | 97.02 | 98.05 | 95.20 | 8,087 |
| 27 Mar 2024 | 95.78 | -0.91 | -0.94% | 96.19 | 98.00 | 94.60 | 6,372 |
| 26 Mar 2024 | 96.69 | 1.07 | 1.12% | 97.16 | 97.94 | 95.01 | 8,963 |
| 25 Mar 2024 | 95.62 | 3.87 | 4.22% | 93.07 | 96.00 | 91.57 | 11,778 |
| 22 Mar 2024 | 91.75 | -2.07 | -2.21% | 93.98 | 94.00 | 90.58 | 5,466 |
| 21 Mar 2024 | 93.82 | 5.61 | 6.36% | 92.65 | 94.70 | 91.71 | 21,557 |
| 20 Mar 2024 | 88.21 | 2.25 | 2.62% | 85.11 | 88.90 | 85.11 | 7,865 |
| 19 Mar 2024 | 85.96 | -3.02 | -3.39% | 85.50 | 85.96 | 82.90 | 9,747 |
| 18 Mar 2024 | 88.98 | 2.30 | 2.65% | 88.92 | 89.96 | 87.15 | 3,182 |
