Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCHEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 454.60 | 19.61 | 4.51% | 435.20 | 460.04 | 425.45 | 2,511.00 |
| 17 Abr 2024 | 434.99 | -24.26 | -5.28% | 458.72 | 461.84 | 420.90 | 8,036.00 |
| 16 Abr 2024 | 459.25 | -18.11 | -3.79% | 479.12 | 481.00 | 436.81 | 10,139.00 |
| 15 Abr 2024 | 477.36 | -19.05 | -3.84% | 490.41 | 535.60 | 462.60 | 10,625.00 |
| 14 Abr 2024 | 496.41 | 35.91 | 7.80% | 457.20 | 502.00 | 430.91 | 9,208.00 |
| 13 Abr 2024 | 460.50 | -44.55 | -8.82% | 506.54 | 532.69 | 421.33 | 16,258.00 |
| 12 Abr 2024 | 505.05 | -67.69 | -11.82% | 586.63 | 586.63 | 460.00 | 13,952.00 |
| 11 Abr 2024 | 572.74 | -11.93 | -2.04% | 586.63 | 586.63 | 557.90 | 4,992.00 |
| 10 Abr 2024 | 584.67 | -36.08 | -5.81% | 617.03 | 620.10 | 549.30 | 17,170.00 |
| 09 Abr 2024 | 620.75 | -5.41 | -0.86% | 629.28 | 640.90 | 604.02 | 13,314.00 |
| 08 Abr 2024 | 626.16 | -5.33 | -0.84% | 630.12 | 658.00 | 621.00 | 11,747.00 |
| 07 Abr 2024 | 631.49 | -12.11 | -1.88% | 645.83 | 655.80 | 622.00 | 10,575.00 |
| 06 Abr 2024 | 643.60 | 34.80 | 5.72% | 609.11 | 662.40 | 607.12 | 9,564.00 |
| 05 Abr 2024 | 608.80 | -1.90 | -0.31% | 629.40 | 667.99 | 596.84 | 31,421.00 |
| 04 Abr 2024 | 610.70 | 58.90 | 10.67% | 549.84 | 630.92 | 546.29 | 21,439.00 |
| 03 Abr 2024 | 551.80 | -42.28 | -7.12% | 595.10 | 598.90 | 519.16 | 22,119.00 |
| 02 Abr 2024 | 594.08 | -13.49 | -2.22% | 602.24 | 604.99 | 547.26 | 26,024.00 |
| 01 Abr 2024 | 607.57 | -21.34 | -3.39% | 626.87 | 655.00 | 575.23 | 27,072.00 |
| 31 Mar 2024 | 628.91 | 74.27 | 13.39% | 553.29 | 646.01 | 545.10 | 12,559.00 |
| 30 Mar 2024 | 554.64 | -23.16 | -4.01% | 570.70 | 579.24 | 548.00 | 11,430.00 |
| 29 Mar 2024 | 577.80 | 49.00 | 9.27% | 524.63 | 594.00 | 513.37 | 13,634.00 |
| 28 Mar 2024 | 528.80 | 30.01 | 6.02% | 500.91 | 550.00 | 487.51 | 20,281.00 |
| 27 Mar 2024 | 498.79 | 55.86 | 12.61% | 443.60 | 511.72 | 441.61 | 28,604.00 |
| 26 Mar 2024 | 442.93 | -6.79 | -1.51% | 449.76 | 456.60 | 431.93 | 5,216.00 |
| 25 Mar 2024 | 449.72 | 5.52 | 1.24% | 446.17 | 468.40 | 437.24 | 24,322.00 |
| 24 Mar 2024 | 444.20 | 22.20 | 5.26% | 423.03 | 464.13 | 412.35 | 7,077.00 |
| 23 Mar 2024 | 422.00 | 30.80 | 7.87% | 400.20 | 441.03 | 381.71 | 9,805.00 |
| 22 Mar 2024 | 391.20 | 8.66 | 2.26% | 380.91 | 401.40 | 361.70 | 5,567.00 |
| 21 Mar 2024 | 382.54 | 8.17 | 2.18% | 374.66 | 400.11 | 369.63 | 12,071.00 |
| 20 Mar 2024 | 374.37 | 42.87 | 12.93% | 332.80 | 378.33 | 320.24 | 7,362.00 |
| 19 Mar 2024 | 331.50 | -38.13 | -10.32% | 373.17 | 378.80 | 323.34 | 6,762.00 |
| 18 Mar 2024 | 369.63 | 1.49 | 0.40% | 367.62 | 377.70 | 353.18 | 2,433.00 |
| 17 Mar 2024 | 368.14 | 10.82 | 3.03% | 359.26 | 375.25 | 337.48 | 6,346.00 |
| 16 Mar 2024 | 357.32 | -26.20 | -6.83% | 382.90 | 387.60 | 350.00 | 4,712.00 |
| 15 Mar 2024 | 383.52 | -20.97 | -5.18% | 406.05 | 409.08 | 351.38 | 25,675.00 |
| 14 Mar 2024 | 404.49 | 0.570 | 0.14% | 402.70 | 432.80 | 382.90 | 17,180.00 |
| 13 Mar 2024 | 403.92 | 8.39 | 2.12% | 395.05 | 416.27 | 387.80 | 6,028.00 |
| 12 Mar 2024 | 395.53 | -11.97 | -2.94% | 406.43 | 408.73 | 376.03 | 4,285.00 |
| 11 Mar 2024 | 407.50 | 19.99 | 5.16% | 385.69 | 417.12 | 367.58 | 18,879.00 |
| 10 Mar 2024 | 387.51 | -9.54 | -2.40% | 395.17 | 408.35 | 377.18 | 5,822.00 |
| 09 Mar 2024 | 397.05 | -2.63 | -0.66% | 400.55 | 419.90 | 386.62 | 6,582.00 |
| 08 Mar 2024 | 399.68 | 5.54 | 1.41% | 393.60 | 408.04 | 381.65 | 7,667.00 |
| 07 Mar 2024 | 394.14 | 13.76 | 3.62% | 380.91 | 402.12 | 364.98 | 5,842.00 |
| 06 Mar 2024 | 380.38 | 7.94 | 2.13% | 370.06 | 388.90 | 353.85 | 10,003.00 |
| 05 Mar 2024 | 372.44 | -55.94 | -13.06% | 439.22 | 443.41 | 309.00 | 23,586.00 |
| 04 Mar 2024 | 428.38 | -4.63 | -1.07% | 431.26 | 441.17 | 400.09 | 10,906.00 |
| 03 Mar 2024 | 433.01 | -31.29 | -6.74% | 455.54 | 488.30 | 420.14 | 13,878.00 |
| 02 Mar 2024 | 464.30 | 173.71 | 59.78% | 291.11 | 466.80 | 291.11 | 30,003.00 |
| 01 Mar 2024 | 290.59 | 14.03 | 5.07% | 275.57 | 295.79 | 274.98 | 11,823.00 |
| 29 Feb 2024 | 276.56 | 3.09 | 1.13% | 273.37 | 298.79 | 269.48 | 15,919.00 |
| 28 Feb 2024 | 273.47 | 4.99 | 1.86% | 269.31 | 289.33 | 257.40 | 9,019.00 |
| 27 Feb 2024 | 268.48 | 15.58 | 6.16% | 252.90 | 289.23 | 252.01 | 22,055.00 |
| 26 Feb 2024 | 252.90 | 5.14 | 2.07% | 246.85 | 254.39 | 242.00 | 3,159.00 |
| 25 Feb 2024 | 247.76 | 0.160 | 0.06% | 247.18 | 250.30 | 245.25 | 1,306.00 |
| 24 Feb 2024 | 247.60 | 2.66 | 1.09% | 244.85 | 250.00 | 242.97 | 1,949.00 |
| 23 Feb 2024 | 244.94 | 4.84 | 2.02% | 240.90 | 246.73 | 239.84 | 1,749.00 |
| 22 Feb 2024 | 240.10 | -2.55 | -1.05% | 242.65 | 245.71 | 238.97 | 2,811.00 |
| 21 Feb 2024 | 242.65 | -2.78 | -1.13% | 245.93 | 248.41 | 236.40 | 3,016.00 |
| 20 Feb 2024 | 245.43 | -7.48 | -2.96% | 253.40 | 253.80 | 235.90 | 5,291.00 |
| 19 Feb 2024 | 252.91 | 2.42 | 0.97% | 250.94 | 253.90 | 247.80 | 1,924.00 |
| 18 Feb 2024 | 250.49 | 2.29 | 0.92% | 248.41 | 252.11 | 246.02 | 1,820.00 |
| 17 Feb 2024 | 248.20 | -6.98 | -2.74% | 254.93 | 254.94 | 240.00 | 3,987.00 |
| 16 Feb 2024 | 255.18 | 3.66 | 1.46% | 251.00 | 255.70 | 246.48 | 8,544.00 |
| 15 Feb 2024 | 251.52 | -10.16 | -3.88% | 262.11 | 263.35 | 247.62 | 6,535.00 |
| 14 Feb 2024 | 261.68 | 8.92 | 3.53% | 252.80 | 276.10 | 247.35 | 10,474.00 |
| 13 Feb 2024 | 252.76 | -6.99 | -2.69% | 260.10 | 267.30 | 248.34 | 8,414.00 |
| 12 Feb 2024 | 259.75 | 4.87 | 1.91% | 256.59 | 268.70 | 247.12 | 7,440.00 |
| 11 Feb 2024 | 254.88 | 26.36 | 11.54% | 228.24 | 261.99 | 227.40 | 11,270.00 |
| 10 Feb 2024 | 228.52 | -3.13 | -1.35% | 228.70 | 233.20 | 221.92 | 2,201.00 |
| 09 Feb 2024 | 231.65 | 4.68 | 2.06% | 226.82 | 235.40 | 226.82 | 2,332.00 |
| 08 Feb 2024 | 226.97 | 3.91 | 1.75% | 223.51 | 227.64 | 222.74 | 2,907.00 |
| 07 Feb 2024 | 223.06 | 4.27 | 1.95% | 218.32 | 224.42 | 217.98 | 1,444.00 |
| 06 Feb 2024 | 218.79 | -0.400 | -0.18% | 219.24 | 221.34 | 218.01 | 1,907.00 |
| 05 Feb 2024 | 219.19 | 0.790 | 0.36% | 218.05 | 221.24 | 216.88 | 5,601.00 |
| 04 Feb 2024 | 218.40 | -0.620 | -0.28% | 223.76 | 226.50 | 215.94 | 3,856.00 |
| 03 Feb 2024 | 219.02 | 0.250 | 0.11% | 218.81 | 224.28 | 218.36 | 2,077.00 |
| 02 Feb 2024 | 218.77 | 1.32 | 0.61% | 217.42 | 219.80 | 216.72 | 932.00 |
| 01 Feb 2024 | 217.45 | 0.520 | 0.24% | 216.69 | 218.94 | 213.35 | 1,135.00 |
| 31 Ene 2024 | 216.93 | -1.88 | -0.86% | 219.01 | 220.51 | 214.61 | 2,342.00 |
| 30 Ene 2024 | 218.81 | -3.97 | -1.78% | 222.56 | 225.32 | 218.17 | 2,552.00 |
| 29 Ene 2024 | 222.78 | 4.15 | 1.90% | 218.22 | 223.53 | 216.70 | 1,586.00 |
| 28 Ene 2024 | 218.63 | -5.95 | -2.65% | 224.50 | 226.70 | 216.45 | 2,019.00 |
| 27 Ene 2024 | 224.58 | 1.67 | 0.75% | 223.04 | 226.10 | 220.56 | 2,553.00 |
| 26 Ene 2024 | 222.91 | 4.31 | 1.97% | 218.07 | 223.76 | 216.47 | 2,635.00 |
| 25 Ene 2024 | 218.60 | 1.20 | 0.55% | 217.53 | 220.27 | 215.48 | 1,656.00 |
| 24 Ene 2024 | 217.40 | 6.30 | 2.98% | 211.36 | 218.81 | 210.30 | 2,273.00 |
| 23 Ene 2024 | 211.10 | -4.27 | -1.98% | 217.60 | 218.60 | 201.50 | 7,539.00 |
| 22 Ene 2024 | 215.37 | -3.26 | -1.49% | 217.59 | 222.71 | 211.20 | 3,942.00 |
| 21 Ene 2024 | 218.63 | -0.850 | -0.39% | 219.49 | 223.30 | 217.70 | 1,099.00 |
| 20 Ene 2024 | 219.48 | 2.57 | 1.18% | 217.18 | 220.80 | 215.61 | 1,408.00 |
