BHIGEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.06269 | -0.004674 | -6.94% | 0.067079 | 0.067208 | 0.053351 | 7,523.00 |
30 Abr 2024 | 0.067364 | 0.000075 | 0.11% | 0.067262 | 0.069355 | 0.056578 | 12,424.00 |
29 Abr 2024 | 0.067289 | -0.001578 | -2.29% | 0.065096 | 0.067622 | 0.055741 | 10,961.00 |
28 Abr 2024 | 0.068867 | 0.008928 | 14.89% | 0.060012 | 0.069082 | 0.056964 | 11,495.00 |
27 Abr 2024 | 0.05994 | -0.007504 | -11.13% | 0.067391 | 0.069158 | 0.058662 | 14,319.00 |
26 Abr 2024 | 0.067444 | 0.009711 | 16.82% | 0.06136 | 0.068357 | 0.06084 | 13,148.00 |
25 Abr 2024 | 0.057733 | -0.006601 | -10.26% | 0.064305 | 0.067547 | 0.057712 | 14,466.00 |
24 Abr 2024 | 0.064334 | -0.005766 | -8.23% | 0.070289 | 0.073839 | 0.061468 | 17,340.00 |
23 Abr 2024 | 0.0701 | 0.006065 | 9.47% | 0.063955 | 0.071183 | 0.059961 | 18,327.00 |
22 Abr 2024 | 0.064035 | 0.004163 | 6.95% | 0.065096 | 0.072155 | 0.025446 | 13,943.00 |
21 Abr 2024 | 0.059872 | -0.010918 | -15.42% | 0.070619 | 0.071871 | 0.059693 | 7,787.00 |
20 Abr 2024 | 0.070791 | 0.001593 | 2.30% | 0.068794 | 0.070828 | 0.058146 | 15,635.00 |
19 Abr 2024 | 0.069197 | 0.010099 | 17.09% | 0.058931 | 0.069281 | 0.054836 | 20,999.00 |
18 Abr 2024 | 0.059099 | -0.00133 | -2.20% | 0.060491 | 0.066693 | 0.058852 | 11,773.00 |
17 Abr 2024 | 0.060429 | 0.002825 | 4.90% | 0.057713 | 0.069228 | 0.055914 | 19,200.00 |
16 Abr 2024 | 0.057604 | -0.000905 | -1.55% | 0.058563 | 0.064405 | 0.056776 | 13,018.00 |
15 Abr 2024 | 0.058509 | -0.006927 | -10.59% | 0.065096 | 0.073485 | 0.057918 | 9,553.00 |
14 Abr 2024 | 0.065436 | 0.002541 | 4.04% | 0.062027 | 0.071075 | 0.058965 | 12,750.00 |
13 Abr 2024 | 0.062896 | 0.002142 | 3.53% | 0.060823 | 0.073327 | 0.059781 | 14,462.00 |
12 Abr 2024 | 0.060753 | -0.010442 | -14.67% | 0.071262 | 0.071885 | 0.06038 | 19,582.00 |
11 Abr 2024 | 0.071195 | 0.004218 | 6.30% | 0.06685 | 0.074669 | 0.062833 | 17,736.00 |
10 Abr 2024 | 0.066977 | -0.00701 | -9.47% | 0.073923 | 0.074313 | 0.063259 | 14,238.00 |
09 Abr 2024 | 0.073987 | 0.01007 | 15.75% | 0.063936 | 0.076885 | 0.063138 | 16,322.00 |
08 Abr 2024 | 0.063917 | -0.001474 | -2.25% | 0.065096 | 0.075108 | 0.063138 | 20,377.00 |
07 Abr 2024 | 0.065392 | 0.002963 | 4.75% | 0.062323 | 0.074535 | 0.061371 | 18,103.00 |
06 Abr 2024 | 0.062429 | -0.007879 | -11.21% | 0.070058 | 0.073614 | 0.061117 | 17,691.00 |
05 Abr 2024 | 0.070308 | -0.003621 | -4.90% | 0.074008 | 0.074823 | 0.058992 | 11,032.00 |
04 Abr 2024 | 0.073929 | 0.004879 | 7.07% | 0.068794 | 0.073996 | 0.060309 | 13,220.00 |
03 Abr 2024 | 0.06905 | -0.002169 | -3.05% | 0.071292 | 0.072447 | 0.058378 | 8,702.00 |
02 Abr 2024 | 0.071219 | 0.004253 | 6.35% | 0.066841 | 0.073259 | 0.058177 | 21,718.00 |
01 Abr 2024 | 0.066966 | -0.009672 | -12.62% | 0.065096 | 0.075047 | 0.064196 | 11,331.00 |
31 Mar 2024 | 0.076639 | 0.012024 | 18.61% | 0.064616 | 0.077276 | 0.064616 | 14,920.00 |
30 Mar 2024 | 0.064615 | -0.006024 | -8.53% | 0.070793 | 0.076708 | 0.064037 | 15,700.00 |
29 Mar 2024 | 0.070639 | -0.000768 | -1.08% | 0.071502 | 0.072995 | 0.063088 | 11,388.00 |
28 Mar 2024 | 0.071407 | -0.00208 | -2.83% | 0.073843 | 0.076096 | 0.063298 | 17,508.00 |
27 Mar 2024 | 0.073487 | 0.008893 | 13.77% | 0.063872 | 0.073886 | 0.06357 | 8,335.00 |
26 Mar 2024 | 0.064595 | -0.006155 | -8.70% | 0.070758 | 0.074276 | 0.062357 | 10,366.00 |
25 Mar 2024 | 0.07075 | 0.008508 | 13.67% | 0.065096 | 0.075819 | 0.061143 | 12,121.00 |
24 Mar 2024 | 0.062242 | 0.005081 | 8.89% | 0.057024 | 0.070459 | 0.057024 | 15,417.00 |
23 Mar 2024 | 0.05716 | -0.004007 | -6.55% | 0.061364 | 0.063018 | 0.056643 | 16,993.00 |
22 Mar 2024 | 0.061168 | -0.001538 | -2.45% | 0.062966 | 0.065159 | 0.058797 | 9,791.00 |
21 Mar 2024 | 0.062706 | -0.004376 | -6.52% | 0.066982 | 0.071394 | 0.058825 | 14,291.00 |
20 Mar 2024 | 0.067083 | 0.011605 | 20.92% | 0.05538 | 0.068566 | 0.054256 | 23,832.00 |
19 Mar 2024 | 0.055478 | -0.009312 | -14.37% | 0.064819 | 0.07139 | 0.054929 | 9,596.00 |
18 Mar 2024 | 0.06479 | 0.001347 | 2.12% | 0.065096 | 0.071444 | 0.05997 | 11,878.00 |
17 Mar 2024 | 0.063443 | -0.00756 | -10.65% | 0.070729 | 0.073845 | 0.062404 | 11,743.00 |
16 Mar 2024 | 0.071003 | 0.00633 | 9.79% | 0.067175 | 0.072798 | 0.060711 | 14,462.00 |
15 Mar 2024 | 0.064673 | -0.011066 | -14.61% | 0.065096 | 0.074565 | 0.061768 | 14,229.00 |
14 Mar 2024 | 0.075739 | 0.008995 | 13.48% | 0.066682 | 0.07579 | 0.062444 | 15,686.00 |
13 Mar 2024 | 0.066744 | -0.002605 | -3.76% | 0.069481 | 0.078861 | 0.066589 | 15,900.00 |
12 Mar 2024 | 0.069349 | 0.003859 | 5.89% | 0.073309 | 0.074479 | 0.062208 | 17,154.00 |
11 Mar 2024 | 0.065491 | 0.001113 | 1.73% | 0.065096 | 0.075006 | 0.064196 | 12,842.00 |
10 Mar 2024 | 0.064378 | -0.006958 | -9.75% | 0.071337 | 0.075154 | 0.06127 | 15,024.00 |
09 Mar 2024 | 0.071336 | 0.007712 | 12.12% | 0.063746 | 0.071451 | 0.061769 | 15,883.00 |
08 Mar 2024 | 0.063625 | -0.003695 | -5.49% | 0.067289 | 0.072401 | 0.05823 | 15,762.00 |
07 Mar 2024 | 0.067319 | 0.004815 | 7.70% | 0.062453 | 0.071649 | 0.062234 | 10,026.00 |
06 Mar 2024 | 0.062505 | -0.002235 | -3.45% | 0.064014 | 0.072992 | 0.05766 | 13,387.00 |
05 Mar 2024 | 0.064739 | 0.000483 | 0.75% | 0.064628 | 0.071444 | 0.050739 | 8,793.00 |
04 Mar 2024 | 0.064257 | -0.004301 | -6.27% | 0.065096 | 0.071612 | 0.059105 | 5,717.00 |
03 Mar 2024 | 0.068558 | 0.006745 | 10.91% | 0.061668 | 0.068786 | 0.057696 | 18,735.00 |
02 Mar 2024 | 0.061813 | -0.003921 | -5.96% | 0.065566 | 0.065603 | 0.056522 | 17,073.00 |
01 Mar 2024 | 0.065734 | 0.010697 | 19.44% | 0.054809 | 0.065734 | 0.054444 | 15,818.00 |
29 Feb 2024 | 0.055037 | -0.010591 | -16.14% | 0.065096 | 0.067998 | 0.05442 | 8,797.00 |
28 Feb 2024 | 0.065628 | 0.011001 | 20.14% | 0.054659 | 0.065748 | 0.053079 | 16,278.00 |
27 Feb 2024 | 0.054628 | -0.00439 | -7.44% | 0.059123 | 0.059923 | 0.049783 | 13,442.00 |
26 Feb 2024 | 0.059018 | 0.012139 | 25.90% | 0.049058 | 0.059327 | 0.022618 | 8,344.00 |
25 Feb 2024 | 0.046878 | 0.001162 | 2.54% | 0.045722 | 0.054875 | 0.045614 | 9,391.00 |
24 Feb 2024 | 0.045716 | -0.008328 | -15.41% | 0.053936 | 0.055865 | 0.045641 | 11,903.00 |
23 Feb 2024 | 0.054044 | -0.002318 | -4.11% | 0.056416 | 0.056535 | 0.045432 | 10,327.00 |
22 Feb 2024 | 0.056362 | -0.001648 | -2.84% | 0.057891 | 0.057991 | 0.045852 | 17,162.00 |
21 Feb 2024 | 0.05801 | 0.008653 | 17.53% | 0.049364 | 0.059919 | 0.048772 | 16,199.00 |
20 Feb 2024 | 0.049357 | -0.006361 | -11.42% | 0.055759 | 0.058718 | 0.047041 | 15,388.00 |
19 Feb 2024 | 0.055717 | 0.00449 | 8.76% | 0.049058 | 0.059889 | 0.04247 | 9,024.00 |
18 Feb 2024 | 0.051228 | 0.000319 | 0.63% | 0.050816 | 0.059391 | 0.047012 | 14,011.00 |
17 Feb 2024 | 0.050909 | 0.001487 | 3.01% | 0.049396 | 0.056473 | 0.045357 | 14,804.00 |
16 Feb 2024 | 0.049422 | 0.002129 | 4.50% | 0.047249 | 0.059849 | 0.046067 | 13,472.00 |
15 Feb 2024 | 0.047293 | -0.000557 | -1.16% | 0.048853 | 0.058636 | 0.047167 | 18,696.00 |
14 Feb 2024 | 0.04785 | -0.005518 | -10.34% | 0.053354 | 0.059184 | 0.047546 | 11,965.00 |
13 Feb 2024 | 0.053368 | 0.008444 | 18.80% | 0.044848 | 0.05576 | 0.044223 | 8,898.00 |
12 Feb 2024 | 0.044923 | -0.003964 | -8.11% | 0.049058 | 0.054037 | 0.04247 | 14,601.00 |
11 Feb 2024 | 0.048888 | -0.005312 | -9.80% | 0.054105 | 0.055119 | 0.043346 | 14,733.00 |
10 Feb 2024 | 0.0542 | 0.002866 | 5.58% | 0.051431 | 0.0547 | 0.044762 | 11,993.00 |
09 Feb 2024 | 0.051334 | 0.001703 | 3.43% | 0.049722 | 0.054307 | 0.041609 | 15,347.00 |
08 Feb 2024 | 0.049631 | 0.001162 | 2.40% | 0.048529 | 0.049688 | 0.040551 | 15,052.00 |
07 Feb 2024 | 0.048469 | 0.000391 | 0.81% | 0.048103 | 0.048488 | 0.039481 | 10,531.00 |
06 Feb 2024 | 0.048077 | 0.009142 | 23.48% | 0.038953 | 0.049137 | 0.038818 | 14,486.00 |
05 Feb 2024 | 0.038935 | -0.006075 | -13.50% | 0.049058 | 0.049076 | 0.038736 | 3,502.00 |
04 Feb 2024 | 0.04501 | -0.004011 | -8.18% | 0.049058 | 0.049076 | 0.04247 | 10,233.00 |
03 Feb 2024 | 0.049021 | 0.005842 | 13.53% | 0.043221 | 0.049136 | 0.039401 | 9,408.00 |
02 Feb 2024 | 0.043179 | -0.005943 | -12.10% | 0.049161 | 0.049459 | 0.040389 | 14,488.00 |