Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BCHS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 7,317.00 | -79.00 | -1.07% | 7,265.00 | 7,435.50 | 7,260.00 | 2,270 |
| 26 Jun 2024 | 7,396.00 | 40.00 | 0.54% | 7,320.00 | 7,470.00 | 7,299.00 | 1,495 |
| 25 Jun 2024 | 7,356.00 | 106.00 | 1.46% | 7,214.00 | 7,418.50 | 7,176.50 | 3,380 |
| 24 Jun 2024 | 7,250.00 | -153.00 | -2.07% | 7,261.00 | 7,310.00 | 7,148.50 | 4,871 |
| 21 Jun 2024 | 7,403.00 | -234.00 | -3.06% | 7,585.00 | 7,587.00 | 7,357.00 | 3,268 |
| 20 Jun 2024 | 7,637.00 | 81.50 | 1.08% | 7,575.00 | 7,729.50 | 7,556.50 | 5,421 |
| 19 Jun 2024 | 7,555.50 | -5.50 | -0.07% | 7,586.00 | 7,627.50 | 7,540.50 | 4,373 |
| 18 Jun 2024 | 7,561.00 | 161.00 | 2.18% | 7,542.00 | 7,598.00 | 7,424.50 | 2,762 |
| 17 Jun 2024 | 7,400.00 | -92.00 | -1.23% | 7,446.00 | 7,464.50 | 7,301.50 | 3,613 |
| 14 Jun 2024 | 7,492.00 | 131.00 | 1.78% | 7,485.00 | 7,564.00 | 7,448.50 | 3,524 |
| 13 Jun 2024 | 7,361.00 | -65.00 | -0.88% | 7,374.00 | 7,533.00 | 7,313.00 | 5,158 |
| 12 Jun 2024 | 7,426.00 | 343.50 | 4.85% | 7,222.00 | 7,452.50 | 7,195.50 | 4,894 |
| 11 Jun 2024 | 7,082.50 | -254.50 | -3.47% | 7,121.00 | 7,179.50 | 6,983.00 | 4,974 |
| 10 Jun 2024 | 7,337.00 | -143.00 | -1.91% | 7,319.00 | 7,361.00 | 7,182.50 | 3,984 |
| 07 Jun 2024 | 7,480.00 | 38.00 | 0.51% | 7,421.00 | 7,556.50 | 7,338.50 | 3,793 |
| 06 Jun 2024 | 7,442.00 | 159.00 | 2.18% | 7,334.00 | 7,475.00 | 7,326.00 | 3,908 |
| 05 Jun 2024 | 7,283.00 | 108.50 | 1.51% | 7,292.00 | 7,348.50 | 7,179.50 | 2,716 |
| 04 Jun 2024 | 7,174.50 | 3.50 | 0.05% | 7,116.00 | 7,225.50 | 7,080.50 | 1,660 |
| 03 Jun 2024 | 7,171.00 | 116.00 | 1.64% | 7,183.00 | 7,343.50 | 7,049.50 | 4,551 |
| 31 May 2024 | 7,055.00 | -81.50 | -1.14% | 7,157.00 | 7,224.00 | 7,031.00 | 1,512 |
| 30 May 2024 | 7,136.50 | -56.50 | -0.79% | 7,130.00 | 7,279.00 | 7,112.00 | 2,979 |
| 29 May 2024 | 7,193.00 | -133.00 | -1.82% | 7,183.00 | 7,277.50 | 7,144.50 | 1,928 |
| 28 May 2024 | 7,326.00 | 31.50 | 0.43% | 7,327.00 | 7,358.00 | 7,197.50 | 2,706 |
| 24 May 2024 | 7,294.50 | 41.00 | 0.57% | 7,078.00 | 7,308.00 | 7,078.00 | 3,881 |
| 23 May 2024 | 7,253.50 | -172.50 | -2.32% | 7,365.00 | 7,465.00 | 7,164.00 | 3,595 |
| 22 May 2024 | 7,426.00 | 69.50 | 0.94% | 7,317.00 | 7,462.00 | 7,285.00 | 3,943 |
| 21 May 2024 | 7,356.50 | 159.00 | 2.21% | 7,414.00 | 7,434.50 | 7,314.50 | 3,337 |
| 20 May 2024 | 7,197.50 | 14.50 | 0.20% | 7,072.00 | 7,205.50 | 7,054.50 | 2,599 |
| 17 May 2024 | 7,183.00 | 34.50 | 0.48% | 7,132.00 | 7,213.00 | 7,085.50 | 5,845 |
| 16 May 2024 | 7,148.50 | 100.00 | 1.42% | 7,215.00 | 7,256.00 | 7,110.00 | 4,770 |
| 15 May 2024 | 7,048.50 | 126.00 | 1.82% | 6,980.00 | 7,115.00 | 6,937.00 | 794 |
| 14 May 2024 | 6,922.50 | 12.00 | 0.17% | 6,865.00 | 6,966.50 | 6,780.00 | 2,124 |
| 13 May 2024 | 6,910.50 | -42.50 | -0.61% | 6,917.00 | 6,979.00 | 6,832.00 | 4,246 |
| 10 May 2024 | 6,953.00 | -118.50 | -1.68% | 7,116.00 | 7,171.50 | 6,910.50 | 3,901 |
| 09 May 2024 | 7,071.50 | 76.50 | 1.09% | 7,000.00 | 7,076.00 | 6,917.00 | 1,246 |
| 08 May 2024 | 6,995.00 | -133.00 | -1.87% | 7,033.00 | 7,042.50 | 6,892.00 | 2,716 |
| 07 May 2024 | 7,128.00 | 116.00 | 1.65% | 7,131.00 | 7,269.50 | 7,090.50 | 2,665 |
| 03 May 2024 | 7,012.00 | 158.50 | 2.31% | 6,917.00 | 7,155.00 | 6,823.00 | 4,959 |
| 02 May 2024 | 6,853.50 | 195.50 | 2.94% | 6,772.00 | 6,881.50 | 6,720.00 | 2,982 |
| 01 May 2024 | 6,658.00 | -243.00 | -3.52% | 6,813.00 | 6,813.00 | 6,614.00 | 3,158 |
| 30 Abr 2024 | 6,901.00 | -339.00 | -4.68% | 7,128.00 | 7,144.50 | 6,887.50 | 2,406 |
| 29 Abr 2024 | 7,240.00 | -23.50 | -0.32% | 7,338.00 | 7,338.00 | 7,104.00 | 4,554 |
| 26 Abr 2024 | 7,263.50 | 62.50 | 0.87% | 7,268.00 | 7,366.50 | 7,184.50 | 1,605 |
| 25 Abr 2024 | 7,201.00 | -190.00 | -2.57% | 7,270.00 | 7,304.00 | 7,051.50 | 7,580 |
| 24 Abr 2024 | 7,391.00 | -121.00 | -1.61% | 7,575.00 | 7,609.00 | 7,355.50 | 1,600 |
| 23 Abr 2024 | 7,512.00 | 420.00 | 5.92% | 7,370.00 | 7,535.50 | 7,276.50 | 4,759 |
| 22 Abr 2024 | 7,092.00 | 95.00 | 1.36% | 7,104.00 | 7,261.50 | 7,060.00 | 4,518 |
| 19 Abr 2024 | 6,997.00 | -11.50 | -0.16% | 6,941.00 | 7,012.50 | 6,850.00 | 9,009 |
| 18 Abr 2024 | 7,008.50 | 269.50 | 4.00% | 6,819.00 | 7,065.00 | 6,752.00 | 4,995 |
| 17 Abr 2024 | 6,739.00 | -90.00 | -1.32% | 6,851.00 | 6,927.00 | 6,714.00 | 3,841 |
| 16 Abr 2024 | 6,829.00 | -356.50 | -4.96% | 6,993.00 | 6,993.00 | 6,761.50 | 3,906 |
| 15 Abr 2024 | 7,185.50 | -222.00 | -3.00% | 7,250.00 | 7,320.00 | 7,140.50 | 2,423 |
| 12 Abr 2024 | 7,407.50 | 39.50 | 0.54% | 7,536.00 | 7,556.00 | 7,353.50 | 2,347 |
| 11 Abr 2024 | 7,368.00 | 28.00 | 0.38% | 7,418.00 | 7,437.50 | 7,349.50 | 3,970 |
| 10 Abr 2024 | 7,340.00 | -34.00 | -0.46% | 7,403.00 | 7,444.50 | 7,184.00 | 4,976 |
| 09 Abr 2024 | 7,374.00 | -158.00 | -2.10% | 7,433.00 | 7,478.00 | 7,245.50 | 4,959 |
| 08 Abr 2024 | 7,532.00 | 1.00 | 0.01% | 7,590.00 | 7,724.50 | 7,421.50 | 8,384 |
| 05 Abr 2024 | 7,531.00 | -173.00 | -2.25% | 7,490.00 | 7,629.00 | 7,428.00 | 6,279 |
| 04 Abr 2024 | 7,704.00 | 26.50 | 0.35% | 7,785.00 | 7,817.50 | 7,666.50 | 4,036 |
| 03 Abr 2024 | 7,677.50 | 73.50 | 0.97% | 7,685.00 | 7,756.00 | 7,578.00 | 15,417 |
| 02 Abr 2024 | 7,604.00 | -565.50 | -6.92% | 8,237.00 | 8,367.00 | 7,298.50 | 5,124 |
