Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BCHEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 471.20 | 3.20 | 0.68% | 468.30 | 484.50 | 464.10 | 409.00 |
| 20 May 2024 | 468.00 | 21.80 | 4.89% | 443.80 | 468.20 | 438.00 | 326.00 |
| 19 May 2024 | 446.20 | 8.10 | 1.85% | 436.60 | 456.90 | 436.60 | 307.00 |
| 18 May 2024 | 438.10 | 9.70 | 2.26% | 427.70 | 452.70 | 427.70 | 208.00 |
| 17 May 2024 | 428.40 | 18.80 | 4.59% | 409.00 | 439.80 | 409.00 | 237.00 |
| 16 May 2024 | 409.60 | -16.40 | -3.85% | 425.90 | 427.00 | 407.50 | 73.00 |
| 15 May 2024 | 426.00 | 28.90 | 7.28% | 397.90 | 427.30 | 392.00 | 328.00 |
| 14 May 2024 | 397.10 | -8.30 | -2.05% | 405.50 | 406.60 | 396.20 | 141.00 |
| 13 May 2024 | 405.40 | 2.60 | 0.65% | 402.90 | 414.50 | 391.80 | 138.00 |
| 12 May 2024 | 402.80 | 2.80 | 0.70% | 401.70 | 407.60 | 398.00 | 53.00 |
| 11 May 2024 | 400.00 | 2.90 | 0.73% | 398.90 | 403.90 | 395.60 | 95.00 |
| 10 May 2024 | 397.10 | -24.60 | -5.83% | 421.10 | 423.90 | 391.80 | 218.00 |
| 09 May 2024 | 421.70 | 4.60 | 1.10% | 416.90 | 425.30 | 410.90 | 117.00 |
| 08 May 2024 | 417.10 | -23.10 | -5.25% | 436.40 | 438.60 | 413.20 | 287.00 |
| 07 May 2024 | 440.20 | 0.500 | 0.11% | 439.60 | 458.60 | 433.80 | 231.00 |
| 06 May 2024 | 439.70 | 3.00 | 0.69% | 435.20 | 450.00 | 429.90 | 214.00 |
| 05 May 2024 | 436.70 | 5.90 | 1.37% | 430.20 | 437.70 | 424.10 | 96.00 |
| 04 May 2024 | 430.80 | 9.20 | 2.18% | 424.60 | 445.20 | 424.60 | 211.00 |
| 03 May 2024 | 421.60 | 20.70 | 5.16% | 397.80 | 426.80 | 397.20 | 181.00 |
| 02 May 2024 | 400.90 | 3.10 | 0.78% | 395.90 | 405.10 | 385.00 | 99.00 |
| 01 May 2024 | 397.80 | -9.40 | -2.31% | 408.80 | 408.80 | 375.00 | 361.00 |
| 30 Abr 2024 | 407.20 | -30.80 | -7.03% | 437.70 | 437.90 | 394.10 | 426.00 |
| 29 Abr 2024 | 438.00 | -1.50 | -0.34% | 440.70 | 443.10 | 418.00 | 275.00 |
| 28 Abr 2024 | 439.50 | -7.90 | -1.77% | 449.60 | 456.60 | 439.50 | 48.00 |
| 27 Abr 2024 | 447.40 | -4.50 | -1.00% | 452.60 | 452.80 | 434.70 | 146.00 |
| 26 Abr 2024 | 451.90 | 4.90 | 1.10% | 443.50 | 460.90 | 435.70 | 112.00 |
| 25 Abr 2024 | 447.00 | -1.40 | -0.31% | 447.90 | 452.70 | 437.60 | 148.00 |
| 24 Abr 2024 | 448.40 | -23.60 | -5.00% | 474.50 | 478.20 | 443.90 | 336.00 |
| 23 Abr 2024 | 472.00 | -18.30 | -3.73% | 490.80 | 491.40 | 470.00 | 61.00 |
| 22 Abr 2024 | 490.30 | 18.20 | 3.86% | 474.70 | 496.10 | 466.10 | 105.00 |
| 21 Abr 2024 | 472.10 | -12.80 | -2.64% | 483.30 | 487.60 | 466.00 | 106.00 |
| 20 Abr 2024 | 484.90 | 37.30 | 8.33% | 446.90 | 491.60 | 443.80 | 332.00 |
| 19 Abr 2024 | 447.60 | -7.30 | -1.60% | 453.10 | 462.60 | 419.40 | 359.00 |
| 18 Abr 2024 | 454.90 | 19.70 | 4.53% | 434.50 | 459.50 | 425.90 | 256.00 |
| 17 Abr 2024 | 435.20 | -26.00 | -5.64% | 456.00 | 461.00 | 420.90 | 261.00 |
| 16 Abr 2024 | 461.20 | -15.20 | -3.19% | 477.30 | 481.00 | 437.50 | 540.00 |
| 15 Abr 2024 | 476.40 | -21.40 | -4.30% | 493.70 | 535.60 | 463.20 | 560.00 |
| 14 Abr 2024 | 497.80 | 40.60 | 8.88% | 459.20 | 500.40 | 431.70 | 1,110.00 |
| 13 Abr 2024 | 457.20 | -48.50 | -9.59% | 507.30 | 520.80 | 427.90 | 2,158.00 |
| 12 Abr 2024 | 505.70 | -67.00 | -11.70% | 574.00 | 574.50 | 465.00 | 1,049.00 |
| 11 Abr 2024 | 572.70 | -10.80 | -1.85% | 578.30 | 582.70 | 557.90 | 617.00 |
| 10 Abr 2024 | 583.50 | -37.40 | -6.02% | 618.60 | 619.50 | 549.30 | 1,337.00 |
| 09 Abr 2024 | 620.90 | -3.10 | -0.50% | 624.50 | 640.90 | 605.00 | 1,007.00 |
| 08 Abr 2024 | 624.00 | -8.50 | -1.34% | 632.50 | 658.00 | 621.00 | 812.00 |
| 07 Abr 2024 | 632.50 | -8.80 | -1.37% | 644.40 | 655.80 | 623.80 | 676.00 |
| 06 Abr 2024 | 641.30 | 33.10 | 5.44% | 608.00 | 662.40 | 608.00 | 1,731.00 |
| 05 Abr 2024 | 608.20 | -6.90 | -1.12% | 629.40 | 665.00 | 599.10 | 2,005.00 |
| 04 Abr 2024 | 615.10 | 67.80 | 12.39% | 553.50 | 630.00 | 552.70 | 2,620.00 |
| 03 Abr 2024 | 547.30 | -48.30 | -8.11% | 590.40 | 598.90 | 520.00 | 1,592.00 |
| 02 Abr 2024 | 595.60 | -10.60 | -1.75% | 599.80 | 604.10 | 548.40 | 1,505.00 |
| 01 Abr 2024 | 606.20 | -25.10 | -3.98% | 627.10 | 651.70 | 576.10 | 1,903.00 |
| 31 Mar 2024 | 631.30 | 77.50 | 13.99% | 554.00 | 643.60 | 545.10 | 1,366.00 |
| 30 Mar 2024 | 553.80 | -23.40 | -4.05% | 574.70 | 578.30 | 547.90 | 502.00 |
| 29 Mar 2024 | 577.20 | 51.30 | 9.75% | 525.70 | 594.00 | 515.10 | 1,479.00 |
| 28 Mar 2024 | 525.90 | 26.80 | 5.37% | 502.60 | 543.70 | 489.00 | 1,327.00 |
| 27 Mar 2024 | 499.10 | 55.50 | 12.51% | 443.70 | 512.70 | 442.10 | 1,690.00 |
| 26 Mar 2024 | 443.60 | -7.40 | -1.64% | 449.30 | 456.60 | 433.20 | 403.00 |
| 25 Mar 2024 | 451.00 | 2.80 | 0.62% | 447.50 | 468.40 | 438.00 | 1,093.00 |
| 24 Mar 2024 | 448.20 | 25.60 | 6.06% | 416.10 | 463.30 | 413.30 | 955.00 |
| 23 Mar 2024 | 422.60 | 22.40 | 5.60% | 396.70 | 440.90 | 390.40 | 1,384.00 |
| 22 Mar 2024 | 400.20 | 20.50 | 5.40% | 382.70 | 401.20 | 363.00 | 669.00 |
| 21 Mar 2024 | 379.70 | 5.60 | 1.50% | 374.70 | 400.00 | 370.30 | 617.00 |
| 20 Mar 2024 | 374.10 | 42.30 | 12.75% | 332.80 | 375.50 | 322.00 | 531.00 |
| 19 Mar 2024 | 331.80 | -38.00 | -10.28% | 376.60 | 378.80 | 323.40 | 766.00 |
| 18 Mar 2024 | 369.80 | 0.800 | 0.22% | 363.30 | 377.40 | 354.80 | 290.00 |
| 17 Mar 2024 | 369.00 | 11.10 | 3.10% | 360.20 | 374.40 | 342.60 | 377.00 |
| 16 Mar 2024 | 357.90 | -24.50 | -6.41% | 382.50 | 387.60 | 353.50 | 202.00 |
| 15 Mar 2024 | 382.40 | -21.70 | -5.37% | 406.80 | 408.20 | 358.70 | 241.00 |
| 14 Mar 2024 | 404.10 | 0.00 | 0.00% | 404.10 | 404.10 | 404.10 | 0.00 |
| 13 Mar 2024 | 404.10 | 10.50 | 2.67% | 398.40 | 416.20 | 387.80 | 1,376.00 |
| 12 Mar 2024 | 393.60 | -12.60 | -3.10% | 402.60 | 402.80 | 380.00 | 340.00 |
| 11 Mar 2024 | 406.20 | 20.10 | 5.21% | 381.90 | 412.50 | 372.50 | 824.00 |
| 10 Mar 2024 | 386.10 | -10.40 | -2.62% | 396.30 | 408.00 | 378.10 | 201.00 |
| 09 Mar 2024 | 396.50 | -3.90 | -0.97% | 405.20 | 419.90 | 390.80 | 362.00 |
| 08 Mar 2024 | 400.40 | 5.00 | 1.26% | 394.10 | 407.10 | 385.10 | 300.00 |
| 07 Mar 2024 | 395.40 | 14.00 | 3.67% | 383.30 | 401.70 | 365.30 | 575.00 |
| 06 Mar 2024 | 381.40 | 11.90 | 3.22% | 369.40 | 387.50 | 354.40 | 427.00 |
| 05 Mar 2024 | 369.50 | -58.40 | -13.65% | 441.50 | 442.30 | 320.00 | 540.00 |
| 04 Mar 2024 | 427.90 | -4.60 | -1.06% | 433.30 | 440.50 | 402.90 | 1,080.00 |
| 03 Mar 2024 | 432.50 | -28.80 | -6.24% | 457.50 | 488.30 | 422.70 | 1,635.00 |
| 02 Mar 2024 | 461.30 | 169.40 | 58.03% | 294.00 | 466.40 | 294.00 | 3,071.00 |
| 01 Mar 2024 | 291.90 | 16.50 | 5.99% | 275.10 | 294.00 | 275.10 | 646.00 |
| 29 Feb 2024 | 275.40 | 2.40 | 0.88% | 271.50 | 296.60 | 271.00 | 622.00 |
| 28 Feb 2024 | 273.00 | 4.00 | 1.49% | 268.90 | 288.80 | 264.20 | 539.00 |
| 27 Feb 2024 | 269.00 | 14.10 | 5.53% | 255.00 | 288.90 | 253.30 | 1,034.00 |
| 26 Feb 2024 | 254.90 | 7.40 | 2.99% | 246.50 | 254.90 | 242.50 | 91.00 |
| 25 Feb 2024 | 247.50 | 0.300 | 0.12% | 247.60 | 250.30 | 246.30 | 62.00 |
| 24 Feb 2024 | 247.20 | 2.30 | 0.94% | 247.80 | 250.00 | 243.40 | 54.00 |
| 23 Feb 2024 | 244.90 | 3.40 | 1.41% | 240.80 | 246.30 | 240.70 | 135.00 |
| 22 Feb 2024 | 241.50 | -1.30 | -0.54% | 242.40 | 245.40 | 240.00 | 103.00 |
