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 |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 402.18 | 3.45 | 0.87% | 399.17 | 406.86 | 397.57 | 385.00 |
| 11 May 2024 | 398.73 | 2.15 | 0.54% | 396.97 | 403.23 | 396.10 | 341.00 |
| 10 May 2024 | 396.58 | -25.25 | -5.99% | 420.85 | 423.32 | 392.06 | 641.00 |
| 09 May 2024 | 421.83 | 4.30 | 1.03% | 417.22 | 425.11 | 410.22 | 941.00 |
| 08 May 2024 | 417.53 | -20.96 | -4.78% | 439.08 | 440.32 | 413.67 | 1,579.00 |
| 07 May 2024 | 438.49 | -0.730 | -0.17% | 440.18 | 458.62 | 433.78 | 1,851.00 |
| 06 May 2024 | 439.22 | 3.07 | 0.70% | 436.42 | 449.57 | 429.34 | 2,195.00 |
| 05 May 2024 | 436.15 | 5.81 | 1.35% | 430.22 | 439.09 | 423.53 | 1,136.00 |
| 04 May 2024 | 430.34 | 9.13 | 2.17% | 422.83 | 446.08 | 422.83 | 1,484.00 |
| 03 May 2024 | 421.21 | 18.64 | 4.63% | 400.71 | 425.52 | 397.36 | 1,631.00 |
| 02 May 2024 | 402.57 | 6.98 | 1.76% | 396.00 | 405.20 | 383.55 | 1,330.00 |
| 01 May 2024 | 395.59 | -11.97 | -2.94% | 407.16 | 408.53 | 373.96 | 3,312.00 |
| 30 Abr 2024 | 407.56 | -27.03 | -6.22% | 432.59 | 438.11 | 393.51 | 1,082.00 |
| 29 Abr 2024 | 434.59 | -4.53 | -1.03% | 440.99 | 442.72 | 418.18 | 781.00 |
| 28 Abr 2024 | 439.12 | -7.76 | -1.74% | 447.87 | 455.36 | 437.75 | 245.00 |
| 27 Abr 2024 | 446.88 | -4.07 | -0.90% | 451.27 | 453.85 | 436.56 | 319.00 |
| 26 Abr 2024 | 450.95 | 4.35 | 0.97% | 446.21 | 460.75 | 437.00 | 342.00 |
| 25 Abr 2024 | 446.60 | -9.02 | -1.98% | 448.41 | 453.06 | 437.21 | 336.00 |
| 24 Abr 2024 | 455.62 | -18.86 | -3.97% | 472.24 | 478.14 | 451.64 | 453.00 |
| 23 Abr 2024 | 474.48 | -15.86 | -3.23% | 490.40 | 491.74 | 469.81 | 749.00 |
| 22 Abr 2024 | 490.34 | 18.70 | 3.96% | 473.21 | 495.93 | 465.90 | 716.00 |
| 21 Abr 2024 | 471.64 | -13.10 | -2.70% | 480.91 | 486.69 | 464.13 | 420.00 |
| 20 Abr 2024 | 484.74 | 37.09 | 8.29% | 446.99 | 490.60 | 442.35 | 694.00 |
| 19 Abr 2024 | 447.65 | -6.91 | -1.52% | 453.69 | 462.16 | 418.68 | 934.00 |
| 18 Abr 2024 | 454.56 | 19.06 | 4.38% | 433.86 | 460.04 | 425.97 | 599.00 |
| 17 Abr 2024 | 435.50 | -23.22 | -5.06% | 457.15 | 460.90 | 422.00 | 1,388.00 |
| 16 Abr 2024 | 458.72 | -19.66 | -4.11% | 477.59 | 480.62 | 436.81 | 1,219.00 |
| 15 Abr 2024 | 478.38 | -19.03 | -3.83% | 491.75 | 534.10 | 462.75 | 1,941.00 |
| 14 Abr 2024 | 497.41 | 35.22 | 7.62% | 460.17 | 502.00 | 430.91 | 1,101.00 |
| 13 Abr 2024 | 462.19 | -41.83 | -8.30% | 503.86 | 532.69 | 421.33 | 2,127.00 |
| 12 Abr 2024 | 504.02 | -68.10 | -11.90% | 572.56 | 575.76 | 463.12 | 1,965.00 |
| 11 Abr 2024 | 572.12 | -13.44 | -2.30% | 580.71 | 582.64 | 559.35 | 525.00 |
| 10 Abr 2024 | 585.56 | -33.93 | -5.48% | 618.28 | 619.99 | 552.73 | 1,887.00 |
| 09 Abr 2024 | 619.49 | -6.78 | -1.08% | 628.86 | 639.80 | 605.00 | 1,199.00 |
| 08 Abr 2024 | 626.27 | -6.72 | -1.06% | 631.33 | 657.68 | 623.86 | 1,036.00 |
| 07 Abr 2024 | 632.99 | -8.00 | -1.25% | 642.44 | 655.06 | 622.00 | 3,111.00 |
| 06 Abr 2024 | 640.99 | 32.69 | 5.37% | 608.29 | 660.38 | 607.89 | 3,369.00 |
| 05 Abr 2024 | 608.30 | -9.84 | -1.59% | 618.14 | 666.00 | 599.26 | 3,743.00 |
| 04 Abr 2024 | 618.14 | 70.29 | 12.83% | 550.46 | 629.61 | 547.89 | 4,976.00 |
| 03 Abr 2024 | 547.85 | -45.73 | -7.70% | 596.87 | 598.40 | 519.68 | 4,593.00 |
| 02 Abr 2024 | 593.58 | -10.92 | -1.81% | 602.74 | 604.19 | 547.85 | 5,917.00 |
| 01 Abr 2024 | 604.50 | -25.34 | -4.02% | 632.23 | 655.00 | 575.84 | 6,760.00 |
| 31 Mar 2024 | 629.84 | 76.06 | 13.73% | 556.00 | 646.01 | 546.89 | 5,241.00 |
| 30 Mar 2024 | 553.78 | -22.75 | -3.95% | 570.98 | 579.24 | 548.24 | 3,454.00 |
| 29 Mar 2024 | 576.53 | 51.10 | 9.73% | 525.60 | 593.53 | 513.37 | 5,354.00 |
| 28 Mar 2024 | 525.43 | 26.62 | 5.34% | 497.46 | 543.62 | 487.78 | 2,646.00 |
| 27 Mar 2024 | 498.81 | 54.88 | 12.36% | 443.78 | 511.00 | 441.72 | 5,763.00 |
| 26 Mar 2024 | 443.93 | -5.36 | -1.19% | 449.00 | 456.14 | 431.99 | 2,129.00 |
| 25 Mar 2024 | 449.29 | -0.270 | -0.06% | 446.25 | 467.61 | 437.29 | 2,236.00 |
| 24 Mar 2024 | 449.56 | 12.22 | 2.79% | 421.90 | 464.13 | 413.51 | 1,501.00 |
| 23 Mar 2024 | 437.34 | 36.99 | 9.24% | 400.20 | 441.03 | 389.47 | 2,026.00 |
| 22 Mar 2024 | 400.35 | 19.28 | 5.06% | 381.25 | 400.82 | 362.47 | 1,662.00 |
| 21 Mar 2024 | 381.07 | 5.93 | 1.58% | 374.73 | 400.00 | 371.43 | 1,811.00 |
| 20 Mar 2024 | 375.14 | 43.18 | 13.01% | 330.35 | 377.56 | 321.09 | 1,158.00 |
| 19 Mar 2024 | 331.96 | -37.04 | -10.04% | 369.80 | 378.61 | 322.65 | 1,833.00 |
| 18 Mar 2024 | 369.00 | -1.08 | -0.29% | 367.62 | 377.20 | 353.18 | 1,255.00 |
| 17 Mar 2024 | 370.08 | 12.79 | 3.58% | 359.75 | 374.26 | 338.85 | 1,113.00 |
| 16 Mar 2024 | 357.29 | -25.38 | -6.63% | 386.14 | 386.48 | 352.00 | 628.00 |
| 15 Mar 2024 | 382.67 | -22.73 | -5.61% | 405.57 | 408.85 | 354.43 | 1,464.00 |
| 14 Mar 2024 | 405.40 | 1.49 | 0.37% | 403.66 | 432.80 | 383.00 | 2,447.00 |
| 13 Mar 2024 | 403.91 | 6.41 | 1.61% | 395.85 | 415.35 | 388.00 | 1,032.00 |
| 12 Mar 2024 | 397.50 | -10.54 | -2.58% | 407.72 | 407.72 | 378.13 | 957.00 |
| 11 Mar 2024 | 408.04 | 20.95 | 5.41% | 387.73 | 417.12 | 370.00 | 1,311.00 |
| 10 Mar 2024 | 387.09 | -9.36 | -2.36% | 394.88 | 408.21 | 377.13 | 921.00 |
| 09 Mar 2024 | 396.45 | -0.810 | -0.20% | 399.00 | 418.94 | 391.21 | 455.00 |
| 08 Mar 2024 | 397.26 | 2.56 | 0.65% | 394.50 | 407.97 | 383.51 | 1,179.00 |
| 07 Mar 2024 | 394.70 | 13.79 | 3.62% | 380.91 | 401.45 | 365.30 | 737.00 |
| 06 Mar 2024 | 380.91 | 11.12 | 3.01% | 369.02 | 387.69 | 353.85 | 953.00 |
| 05 Mar 2024 | 369.79 | -64.82 | -14.91% | 437.01 | 441.66 | 309.00 | 3,717.00 |
| 04 Mar 2024 | 434.61 | 2.46 | 0.57% | 433.16 | 441.17 | 401.17 | 3,001.00 |
| 03 Mar 2024 | 432.15 | -28.29 | -6.14% | 460.53 | 486.18 | 422.02 | 2,836.00 |
| 02 Mar 2024 | 460.44 | 168.81 | 57.88% | 291.67 | 467.89 | 291.67 | 5,077.00 |
| 01 Mar 2024 | 291.63 | 15.18 | 5.49% | 275.45 | 295.79 | 274.98 | 1,711.00 |
| 29 Feb 2024 | 276.45 | 3.58 | 1.31% | 271.58 | 296.53 | 269.48 | 3,935.00 |
| 28 Feb 2024 | 272.87 | 3.41 | 1.27% | 269.73 | 288.89 | 258.00 | 2,186.00 |
| 27 Feb 2024 | 269.46 | 17.53 | 6.96% | 252.97 | 289.23 | 252.32 | 1,699.00 |
| 26 Feb 2024 | 251.93 | 4.17 | 1.68% | 246.85 | 254.34 | 242.00 | 891.00 |
| 25 Feb 2024 | 247.76 | 0.580 | 0.23% | 247.06 | 250.03 | 245.28 | 389.00 |
| 24 Feb 2024 | 247.18 | 2.60 | 1.06% | 245.20 | 249.87 | 243.24 | 142.00 |
| 23 Feb 2024 | 244.58 | 4.40 | 1.83% | 240.54 | 246.42 | 239.85 | 126.00 |
| 22 Feb 2024 | 240.18 | -2.47 | -1.02% | 242.60 | 245.53 | 238.97 | 166.00 |
| 21 Feb 2024 | 242.65 | -3.22 | -1.31% | 246.04 | 246.50 | 237.02 | 1,373.00 |
| 20 Feb 2024 | 245.87 | -7.34 | -2.90% | 253.29 | 253.68 | 235.90 | 1,456.00 |
| 19 Feb 2024 | 253.21 | 2.33 | 0.93% | 250.96 | 253.90 | 248.00 | 791.00 |
| 18 Feb 2024 | 250.88 | 2.53 | 1.02% | 248.31 | 252.00 | 246.49 | 465.00 |
| 17 Feb 2024 | 248.35 | -6.68 | -2.62% | 254.62 | 254.62 | 240.50 | 669.00 |
| 16 Feb 2024 | 255.03 | 3.66 | 1.46% | 250.95 | 255.38 | 246.58 | 1,296.00 |
| 15 Feb 2024 | 251.37 | -10.56 | -4.03% | 260.88 | 263.35 | 247.63 | 755.00 |
| 14 Feb 2024 | 261.93 | 9.14 | 3.62% | 252.29 | 273.72 | 247.62 | 1,274.00 |
| 13 Feb 2024 | 252.79 | -7.33 | -2.82% | 260.10 | 266.54 | 249.16 | 922.00 |
