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 |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 430.48 | 8.15 | 1.93% | 421.70 | 445.51 | 421.70 | 343.00 |
| 03 May 2024 | 422.33 | 20.07 | 4.99% | 399.49 | 425.85 | 398.59 | 500.00 |
| 02 May 2024 | 402.26 | 6.67 | 1.69% | 397.63 | 405.25 | 384.31 | 294.00 |
| 01 May 2024 | 395.59 | -11.87 | -2.91% | 408.20 | 408.20 | 373.76 | 938.00 |
| 30 Abr 2024 | 407.46 | -26.93 | -6.20% | 433.73 | 436.45 | 393.75 | 896.00 |
| 29 Abr 2024 | 434.39 | -4.66 | -1.06% | 439.49 | 442.71 | 417.95 | 238.00 |
| 28 Abr 2024 | 439.05 | -8.19 | -1.83% | 446.61 | 455.30 | 437.70 | 159.00 |
| 27 Abr 2024 | 447.24 | -3.78 | -0.84% | 451.43 | 454.54 | 435.84 | 273.00 |
| 26 Abr 2024 | 451.02 | 4.66 | 1.04% | 445.00 | 460.43 | 435.92 | 116.00 |
| 25 Abr 2024 | 446.36 | -1.48 | -0.33% | 449.69 | 452.76 | 437.66 | 255.00 |
| 24 Abr 2024 | 447.84 | -24.41 | -5.17% | 471.79 | 477.28 | 443.31 | 423.00 |
| 23 Abr 2024 | 472.25 | -18.13 | -3.70% | 490.73 | 490.73 | 469.48 | 152.00 |
| 22 Abr 2024 | 490.38 | 18.70 | 3.96% | 475.65 | 495.83 | 466.21 | 302.00 |
| 21 Abr 2024 | 471.68 | -12.34 | -2.55% | 484.43 | 486.23 | 464.12 | 177.00 |
| 20 Abr 2024 | 484.02 | 35.42 | 7.90% | 446.05 | 491.44 | 442.73 | 644.00 |
| 19 Abr 2024 | 448.60 | -5.54 | -1.22% | 453.15 | 462.27 | 419.45 | 528.00 |
| 18 Abr 2024 | 454.14 | 19.04 | 4.38% | 434.01 | 459.16 | 426.90 | 442.00 |
| 17 Abr 2024 | 435.10 | -24.32 | -5.29% | 456.92 | 461.84 | 421.00 | 456.00 |
| 16 Abr 2024 | 459.42 | -17.90 | -3.75% | 477.57 | 480.19 | 437.68 | 545.00 |
| 15 Abr 2024 | 477.32 | -19.89 | -4.00% | 492.83 | 533.53 | 463.89 | 727.00 |
| 14 Abr 2024 | 497.21 | 34.96 | 7.56% | 458.78 | 498.60 | 441.15 | 1,337.00 |
| 13 Abr 2024 | 462.25 | -41.54 | -8.25% | 503.08 | 520.30 | 421.38 | 2,008.00 |
| 12 Abr 2024 | 503.79 | -68.73 | -12.00% | 575.15 | 576.35 | 465.66 | 1,624.00 |
| 11 Abr 2024 | 572.52 | -13.02 | -2.22% | 585.20 | 585.20 | 560.21 | 253.00 |
| 10 Abr 2024 | 585.54 | -34.09 | -5.50% | 620.10 | 620.10 | 553.32 | 1,376.00 |
| 09 Abr 2024 | 619.63 | -6.56 | -1.05% | 627.28 | 640.31 | 605.00 | 803.00 |
| 08 Abr 2024 | 626.19 | -5.07 | -0.80% | 632.30 | 656.94 | 625.01 | 620.00 |
| 07 Abr 2024 | 631.26 | -11.03 | -1.72% | 642.00 | 654.99 | 623.88 | 373.00 |
| 06 Abr 2024 | 642.29 | 34.09 | 5.61% | 610.07 | 660.59 | 607.94 | 970.00 |
| 05 Abr 2024 | 608.20 | -8.16 | -1.32% | 613.00 | 664.30 | 599.17 | 2,704.00 |
| 04 Abr 2024 | 616.36 | 66.24 | 12.04% | 547.49 | 629.00 | 547.47 | 2,977.00 |
| 03 Abr 2024 | 550.12 | -44.52 | -7.49% | 591.65 | 598.30 | 519.16 | 1,422.00 |
| 02 Abr 2024 | 594.64 | -13.36 | -2.20% | 600.31 | 603.75 | 548.00 | 1,953.00 |
| 01 Abr 2024 | 608.00 | -23.56 | -3.73% | 629.62 | 651.10 | 575.35 | 1,591.00 |
| 31 Mar 2024 | 631.56 | 77.73 | 14.03% | 555.79 | 641.69 | 546.40 | 2,205.00 |
| 30 Mar 2024 | 553.83 | -23.41 | -4.06% | 573.65 | 578.02 | 547.80 | 898.00 |
| 29 Mar 2024 | 577.24 | 49.01 | 9.28% | 525.29 | 593.22 | 513.48 | 3,165.00 |
| 28 Mar 2024 | 528.23 | 28.91 | 5.79% | 498.00 | 543.94 | 487.69 | 2,061.00 |
| 27 Mar 2024 | 499.32 | 56.04 | 12.64% | 443.34 | 511.32 | 441.61 | 3,535.00 |
| 26 Mar 2024 | 443.28 | -7.04 | -1.56% | 449.38 | 456.16 | 432.40 | 1,001.00 |
| 25 Mar 2024 | 450.32 | 0.670 | 0.15% | 448.99 | 467.78 | 437.50 | 2,150.00 |
| 24 Mar 2024 | 449.65 | 27.25 | 6.45% | 421.70 | 462.51 | 412.68 | 1,939.00 |
| 23 Mar 2024 | 422.40 | 27.15 | 6.87% | 400.17 | 440.15 | 390.62 | 2,342.00 |
| 22 Mar 2024 | 395.25 | 12.68 | 3.31% | 380.92 | 401.40 | 361.70 | 1,376.00 |
| 21 Mar 2024 | 382.57 | 7.43 | 1.98% | 375.34 | 399.59 | 369.63 | 1,525.00 |
| 20 Mar 2024 | 375.14 | 43.33 | 13.06% | 329.58 | 377.32 | 321.00 | 1,185.00 |
| 19 Mar 2024 | 331.81 | -38.21 | -10.33% | 369.82 | 378.00 | 323.34 | 1,082.00 |
| 18 Mar 2024 | 370.02 | -0.010 | 0.00% | 369.57 | 377.70 | 353.56 | 817.00 |
| 17 Mar 2024 | 370.03 | 13.41 | 3.76% | 357.70 | 374.35 | 338.89 | 638.00 |
| 16 Mar 2024 | 356.62 | -25.84 | -6.76% | 383.94 | 386.60 | 351.22 | 645.00 |
| 15 Mar 2024 | 382.46 | -23.52 | -5.79% | 405.49 | 408.98 | 353.32 | 1,490.00 |
| 14 Mar 2024 | 405.98 | 2.05 | 0.51% | 402.70 | 432.59 | 382.90 | 3,219.00 |
| 13 Mar 2024 | 403.93 | 6.43 | 1.62% | 397.31 | 416.27 | 388.25 | 1,410.00 |
| 12 Mar 2024 | 397.50 | -12.78 | -3.11% | 408.55 | 408.55 | 376.03 | 1,444.00 |
| 11 Mar 2024 | 410.28 | 22.85 | 5.90% | 387.33 | 417.11 | 367.58 | 1,227.00 |
| 10 Mar 2024 | 387.43 | -9.78 | -2.46% | 396.31 | 407.99 | 377.18 | 763.00 |
| 09 Mar 2024 | 397.21 | -2.55 | -0.64% | 400.62 | 419.43 | 389.29 | 509.00 |
| 08 Mar 2024 | 399.76 | 4.65 | 1.18% | 395.27 | 407.60 | 382.40 | 770.00 |
| 07 Mar 2024 | 395.11 | 14.50 | 3.81% | 381.37 | 402.12 | 365.41 | 962.00 |
| 06 Mar 2024 | 380.61 | 7.98 | 2.14% | 369.90 | 387.76 | 354.60 | 2,120.00 |
| 05 Mar 2024 | 372.63 | -59.63 | -13.79% | 435.87 | 443.41 | 312.27 | 2,756.00 |
| 04 Mar 2024 | 432.26 | -0.340 | -0.08% | 434.21 | 440.57 | 400.11 | 2,688.00 |
| 03 Mar 2024 | 432.60 | -29.76 | -6.44% | 461.65 | 486.99 | 420.14 | 3,173.00 |
| 02 Mar 2024 | 462.36 | 171.37 | 58.89% | 291.95 | 466.29 | 291.30 | 8,072.00 |
| 01 Mar 2024 | 290.99 | 14.21 | 5.13% | 275.57 | 295.00 | 275.20 | 1,560.00 |
| 29 Feb 2024 | 276.78 | 2.79 | 1.02% | 272.50 | 297.70 | 269.69 | 1,786.00 |
| 28 Feb 2024 | 273.99 | 4.56 | 1.69% | 269.81 | 289.00 | 257.40 | 2,818.00 |
| 27 Feb 2024 | 269.43 | 17.51 | 6.95% | 252.26 | 288.94 | 252.01 | 2,767.00 |
| 26 Feb 2024 | 251.92 | 4.48 | 1.81% | 247.51 | 253.94 | 242.05 | 553.00 |
| 25 Feb 2024 | 247.44 | 0.240 | 0.10% | 247.14 | 249.94 | 246.00 | 142.00 |
| 24 Feb 2024 | 247.20 | 2.82 | 1.15% | 244.48 | 249.67 | 242.97 | 232.00 |
| 23 Feb 2024 | 244.38 | 3.98 | 1.66% | 240.40 | 246.63 | 239.84 | 236.00 |
| 22 Feb 2024 | 240.40 | -3.00 | -1.23% | 242.99 | 245.40 | 239.25 | 233.00 |
| 21 Feb 2024 | 243.40 | -2.53 | -1.03% | 245.87 | 246.34 | 236.40 | 146.00 |
| 20 Feb 2024 | 245.93 | -7.47 | -2.95% | 253.30 | 253.66 | 237.60 | 639.00 |
| 19 Feb 2024 | 253.40 | 2.52 | 1.00% | 250.94 | 253.61 | 247.83 | 220.00 |
| 18 Feb 2024 | 250.88 | 2.34 | 0.94% | 248.09 | 252.07 | 246.02 | 150.00 |
| 17 Feb 2024 | 248.54 | -6.40 | -2.51% | 253.80 | 254.37 | 240.02 | 396.00 |
| 16 Feb 2024 | 254.94 | 4.06 | 1.62% | 251.10 | 255.70 | 246.59 | 842.00 |
| 15 Feb 2024 | 250.88 | -10.98 | -4.19% | 261.18 | 263.00 | 247.80 | 640.00 |
| 14 Feb 2024 | 261.86 | 9.36 | 3.71% | 252.64 | 274.13 | 247.35 | 1,205.00 |
| 13 Feb 2024 | 252.50 | -8.01 | -3.07% | 259.89 | 266.98 | 249.02 | 1,450.00 |
| 12 Feb 2024 | 260.51 | 5.11 | 2.00% | 256.06 | 268.33 | 247.59 | 2,301.00 |
| 11 Feb 2024 | 255.40 | 26.53 | 11.59% | 228.90 | 261.62 | 227.85 | 3,138.00 |
| 10 Feb 2024 | 228.87 | -3.21 | -1.38% | 232.18 | 232.76 | 225.84 | 327.00 |
| 09 Feb 2024 | 232.08 | 5.26 | 2.32% | 227.27 | 235.40 | 227.27 | 525.00 |
| 08 Feb 2024 | 226.82 | 3.95 | 1.77% | 223.33 | 227.46 | 223.04 | 325.00 |
| 07 Feb 2024 | 222.87 | 4.16 | 1.90% | 218.78 | 223.60 | 218.00 | 358.00 |
| 06 Feb 2024 | 218.71 | -0.560 | -0.26% | 219.18 | 220.70 | 218.16 | 196.00 |
| 05 Feb 2024 | 219.27 | 0.900 | 0.41% | 217.92 | 221.19 | 217.40 | 216.00 |
| 04 Feb 2024 | 218.37 | -4.63 | -2.08% | 223.92 | 226.04 | 215.96 | 648.00 |
| 03 Feb 2024 | 223.00 | 4.16 | 1.90% | 218.97 | 223.90 | 218.89 | 357.00 |
