BHDEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.368076 | -0.00399 | -1.07% | 0.371616 | 0.380552 | 0.364309 | 0.00 |
26 Mar 2024 | 0.372066 | 0.001594 | 0.43% | 0.370514 | 0.378611 | 0.369354 | 0.00 |
25 Mar 2024 | 0.370472 | 0.01196 | 3.34% | 0.328904 | 0.377101 | 0.324361 | 0.00 |
24 Mar 2024 | 0.358511 | 0.01555 | 4.53% | 0.342144 | 0.359502 | 0.340809 | 0.00 |
23 Mar 2024 | 0.342962 | 0.004186 | 1.24% | 0.339864 | 0.351798 | 0.336352 | 0.00 |
22 Mar 2024 | 0.338775 | -0.008521 | -2.45% | 0.348736 | 0.354073 | 0.333044 | 0.00 |
21 Mar 2024 | 0.347296 | -0.010478 | -2.93% | 0.357237 | 0.359712 | 0.344166 | 0.00 |
20 Mar 2024 | 0.357774 | 0.028337 | 8.60% | 0.328854 | 0.359332 | 0.32218 | 0.00 |
19 Mar 2024 | 0.329437 | -0.029399 | -8.19% | 0.358999 | 0.361063 | 0.326179 | 0.00 |
18 Mar 2024 | 0.358836 | -0.002979 | -0.82% | 0.328904 | 0.362861 | 0.13571 | 0.00 |
17 Mar 2024 | 0.361815 | 0.015224 | 4.39% | 0.345253 | 0.364816 | 0.341263 | 0.00 |
16 Mar 2024 | 0.346591 | -0.022236 | -6.03% | 0.368503 | 0.37065 | 0.344019 | 0.00 |
15 Mar 2024 | 0.368827 | -0.010527 | -2.77% | 0.328904 | 0.373473 | 0.324361 | 0.00 |
14 Mar 2024 | 0.379354 | -0.005093 | -1.32% | 0.384091 | 0.388241 | 0.364112 | 0.00 |
13 Mar 2024 | 0.384447 | 0.007605 | 2.02% | 0.377559 | 0.388167 | 0.376167 | 0.00 |
12 Mar 2024 | 0.376842 | -0.000384 | -0.10% | 0.37702 | 0.383034 | 0.366505 | 0.00 |
11 Mar 2024 | 0.377226 | 0.01368 | 3.76% | 0.328904 | 0.382332 | 0.324361 | 0.00 |
10 Mar 2024 | 0.363546 | 0.003111 | 0.86% | 0.360442 | 0.368317 | 0.360 | 0.00 |
09 Mar 2024 | 0.360435 | 0.001144 | 0.32% | 0.359979 | 0.36151 | 0.35807 | 0.00 |
08 Mar 2024 | 0.359292 | 0.006783 | 1.92% | 0.352351 | 0.366642 | 0.349379 | 0.00 |
07 Mar 2024 | 0.352509 | 0.002969 | 0.85% | 0.349253 | 0.359065 | 0.347425 | 0.00 |
06 Mar 2024 | 0.34954 | 0.007432 | 2.17% | 0.338278 | 0.359343 | 0.333981 | 0.00 |
05 Mar 2024 | 0.342108 | -0.017229 | -4.79% | 0.361417 | 0.364734 | 0.286525 | 0.00 |
04 Mar 2024 | 0.359338 | 0.024682 | 7.38% | 0.328904 | 0.362026 | 0.324361 | 0.00 |
03 Mar 2024 | 0.334656 | 0.004988 | 1.51% | 0.328896 | 0.335769 | 0.32618 | 0.00 |
02 Mar 2024 | 0.329668 | -0.00246 | -0.74% | 0.331282 | 0.331697 | 0.327421 | 0.00 |
01 Mar 2024 | 0.332128 | 0.00531 | 1.62% | 0.325463 | 0.334958 | 0.323191 | 0.00 |
29 Feb 2024 | 0.326818 | -0.004778 | -1.44% | 0.328904 | 0.338037 | 0.322125 | 0.00 |
28 Feb 2024 | 0.331596 | 0.029042 | 9.60% | 0.302728 | 0.338616 | 0.301531 | 0.00 |
27 Feb 2024 | 0.302554 | 0.014468 | 5.02% | 0.2886 | 0.305476 | 0.288018 | 0.00 |
26 Feb 2024 | 0.288086 | 0.012556 | 4.56% | 0.229734 | 0.290174 | 0.13571 | 0.00 |
25 Feb 2024 | 0.27553 | 0.001234 | 0.45% | 0.274331 | 0.276351 | 0.273076 | 0.00 |
24 Feb 2024 | 0.274296 | 0.003606 | 1.33% | 0.270149 | 0.275143 | 0.269539 | 0.00 |
23 Feb 2024 | 0.27069 | -0.002121 | -0.78% | 0.273073 | 0.27417 | 0.269042 | 0.00 |
22 Feb 2024 | 0.272811 | -0.003335 | -1.21% | 0.275578 | 0.276936 | 0.271181 | 0.00 |
21 Feb 2024 | 0.276146 | -0.002575 | -0.92% | 0.27876 | 0.279157 | 0.270123 | 0.00 |
20 Feb 2024 | 0.278721 | 0.002055 | 0.74% | 0.276872 | 0.282229 | 0.270955 | 0.00 |
19 Feb 2024 | 0.276665 | -0.001704 | -0.61% | 0.229734 | 0.280456 | 0.228275 | 0.00 |
18 Feb 2024 | 0.278369 | 0.001734 | 0.63% | 0.276134 | 0.279854 | 0.273796 | 0.00 |
17 Feb 2024 | 0.276636 | -0.002451 | -0.88% | 0.278941 | 0.279095 | 0.270622 | 0.00 |
16 Feb 2024 | 0.279087 | 0.001122 | 0.40% | 0.277709 | 0.281475 | 0.276387 | 0.00 |
15 Feb 2024 | 0.277965 | -0.000433 | -0.16% | 0.278605 | 0.282488 | 0.274527 | 0.00 |
14 Feb 2024 | 0.278398 | 0.011095 | 4.15% | 0.267234 | 0.279426 | 0.265145 | 0.00 |
13 Feb 2024 | 0.267303 | 0.000542 | 0.20% | 0.266316 | 0.268802 | 0.259684 | 0.00 |
12 Feb 2024 | 0.266761 | 0.010767 | 4.21% | 0.229734 | 0.268284 | 0.228275 | 0.00 |
11 Feb 2024 | 0.255994 | 0.002179 | 0.86% | 0.253369 | 0.258119 | 0.253253 | 0.00 |
10 Feb 2024 | 0.253815 | 0.005342 | 2.15% | 0.248941 | 0.256156 | 0.246534 | 0.00 |
09 Feb 2024 | 0.248473 | 0.006208 | 2.56% | 0.242711 | 0.256753 | 0.241896 | 0.00 |
08 Feb 2024 | 0.242266 | 0.005673 | 2.40% | 0.236887 | 0.243457 | 0.236788 | 0.00 |
07 Feb 2024 | 0.236593 | 0.005822 | 2.52% | 0.230896 | 0.237106 | 0.229028 | 0.00 |
06 Feb 2024 | 0.230771 | 0.001927 | 0.84% | 0.228946 | 0.232433 | 0.228155 | 0.00 |
05 Feb 2024 | 0.228844 | 0.001424 | 0.63% | 0.229734 | 0.233055 | 0.226935 | 0.00 |
04 Feb 2024 | 0.22742 | -0.002141 | -0.93% | 0.229734 | 0.230296 | 0.226356 | 0.00 |
03 Feb 2024 | 0.22956 | -0.000726 | -0.32% | 0.230513 | 0.231397 | 0.229245 | 0.00 |
02 Feb 2024 | 0.230286 | 0.00211 | 0.92% | 0.22836 | 0.231399 | 0.226815 | 0.00 |
01 Feb 2024 | 0.228176 | 0.001129 | 0.50% | 0.227009 | 0.229101 | 0.22328 | 0.00 |
31 Ene 2024 | 0.227047 | -0.000056 | -0.02% | 0.228646 | 0.232314 | 0.225358 | 0.00 |
30 Ene 2024 | 0.227104 | -0.003012 | -1.31% | 0.230135 | 0.232886 | 0.227104 | 0.00 |
29 Ene 2024 | 0.230116 | 0.006834 | 3.06% | 0.229841 | 0.231196 | 0.223031 | 0.00 |
28 Ene 2024 | 0.223282 | -0.000554 | -0.25% | 0.223754 | 0.227415 | 0.221312 | 0.00 |
27 Ene 2024 | 0.223835 | 0.001519 | 0.68% | 0.222123 | 0.224332 | 0.219957 | 0.00 |
26 Ene 2024 | 0.222316 | 0.010119 | 4.77% | 0.212386 | 0.223938 | 0.211628 | 0.00 |
25 Ene 2024 | 0.212197 | -0.000228 | -0.11% | 0.21213 | 0.213115 | 0.2105 | 0.00 |
24 Ene 2024 | 0.212425 | 0.001442 | 0.68% | 0.211758 | 0.215712 | 0.209252 | 0.00 |
23 Ene 2024 | 0.210983 | 0.001636 | 0.78% | 0.209338 | 0.212235 | 0.204325 | 0.00 |
22 Ene 2024 | 0.209347 | -0.010455 | -4.76% | 0.229841 | 0.231196 | 0.208935 | 0.00 |
21 Ene 2024 | 0.219802 | -0.00077 | -0.35% | 0.22077 | 0.221598 | 0.21937 | 0.00 |
20 Ene 2024 | 0.220572 | 0.000379 | 0.17% | 0.219872 | 0.22187 | 0.219315 | 0.00 |
19 Ene 2024 | 0.220193 | 0.001385 | 0.63% | 0.218445 | 0.222619 | 0.213356 | 0.00 |
18 Ene 2024 | 0.218807 | -0.007084 | -3.14% | 0.226315 | 0.226832 | 0.215515 | 0.00 |
17 Ene 2024 | 0.225892 | -0.003072 | -1.34% | 0.228702 | 0.228829 | 0.224017 | 0.00 |
16 Ene 2024 | 0.228963 | 0.004617 | 2.06% | 0.229841 | 0.231196 | 0.223449 | 0.00 |
15 Ene 2024 | 0.224347 | 0.003067 | 1.39% | 0.219959 | 0.228076 | 0.219959 | 0.00 |
14 Ene 2024 | 0.221279 | -0.004397 | -1.95% | 0.225648 | 0.227245 | 0.220532 | 0.00 |
13 Ene 2024 | 0.225677 | 0.000437 | 0.19% | 0.226118 | 0.22824 | 0.223669 | 0.00 |
12 Ene 2024 | 0.22524 | -0.018367 | -7.54% | 0.243322 | 0.244121 | 0.220805 | 0.00 |
11 Ene 2024 | 0.243607 | -0.001715 | -0.70% | 0.244627 | 0.25815 | 0.239907 | 0.00 |
10 Ene 2024 | 0.245322 | 0.002533 | 1.04% | 0.243618 | 0.250364 | 0.233702 | 0.00 |
09 Ene 2024 | 0.242789 | -0.004326 | -1.75% | 0.247388 | 0.250219 | 0.239954 | 0.00 |
08 Ene 2024 | 0.247115 | 0.016163 | 7.00% | 0.229841 | 0.248406 | 0.224853 | 0.00 |
07 Ene 2024 | 0.230951 | -0.001471 | -0.63% | 0.232254 | 0.236039 | 0.230552 | 0.00 |
06 Ene 2024 | 0.232422 | -0.000391 | -0.17% | 0.232734 | 0.23338 | 0.229735 | 0.00 |
05 Ene 2024 | 0.232813 | -0.000074 | -0.03% | 0.233205 | 0.233868 | 0.227872 | 0.00 |
04 Ene 2024 | 0.232887 | 0.006412 | 2.83% | 0.226152 | 0.235965 | 0.225538 | 0.00 |
03 Ene 2024 | 0.226475 | -0.009729 | -4.12% | 0.237144 | 0.239973 | 0.220126 | 0.00 |
02 Ene 2024 | 0.236205 | 0.005828 | 2.53% | 0.229841 | 0.24135 | 0.224853 | 0.00 |
01 Ene 2024 | 0.230377 | 0.009266 | 4.19% | 0.222119 | 0.230634 | 0.220608 | 0.00 |
31 Dic 2023 | 0.221111 | -0.00000600 | 0.00% | 0.221001 | 0.224479 | 0.219958 | 0.00 |
30 Dic 2023 | 0.221117 | 0.001411 | 0.64% | 0.220274 | 0.222765 | 0.21749 | 0.00 |
29 Dic 2023 | 0.219706 | -0.002603 | -1.17% | 0.221787 | 0.224951 | 0.217641 | 0.00 |