BHP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 2,275.00 | 18.00 | 0.80% | 2,286.00 | 2,286.50 | 2,264.50 | 1,086,795 |
27 Mar 2024 | 2,257.00 | 23.50 | 1.05% | 2,248.50 | 2,263.50 | 2,232.00 | 1,191,200 |
26 Mar 2024 | 2,233.50 | -30.50 | -1.35% | 2,241.00 | 2,251.00 | 2,227.50 | 890,609 |
25 Mar 2024 | 2,264.00 | -10.00 | -0.44% | 2,258.50 | 2,285.50 | 2,258.50 | 907,131 |
22 Mar 2024 | 2,274.00 | -15.50 | -0.68% | 2,265.50 | 2,292.00 | 2,162.00 | 1,201,948 |
21 Mar 2024 | 2,289.50 | 51.50 | 2.30% | 2,288.50 | 2,303.50 | 2,277.50 | 1,152,255 |
20 Mar 2024 | 2,238.00 | 11.00 | 0.49% | 2,234.00 | 2,240.00 | 2,220.50 | 1,292,800 |
19 Mar 2024 | 2,227.00 | 23.50 | 1.07% | 2,233.00 | 2,240.00 | 2,211.00 | 904,806 |
18 Mar 2024 | 2,203.50 | 28.50 | 1.31% | 2,189.00 | 2,221.50 | 2,187.50 | 1,133,245 |
15 Mar 2024 | 2,175.00 | -26.50 | -1.20% | 2,178.50 | 2,186.00 | 2,158.00 | 2,492,343 |
14 Mar 2024 | 2,201.50 | -22.50 | -1.01% | 2,219.00 | 2,239.50 | 2,188.00 | 1,154,914 |
13 Mar 2024 | 2,224.00 | 19.00 | 0.86% | 2,172.50 | 2,231.00 | 2,166.00 | 1,648,536 |
12 Mar 2024 | 2,205.00 | 12.50 | 0.57% | 2,200.00 | 2,240.50 | 2,194.50 | 1,407,991 |
11 Mar 2024 | 2,192.50 | -43.00 | -1.92% | 2,200.00 | 2,207.00 | 2,173.50 | 1,538,790 |
08 Mar 2024 | 2,235.50 | -39.00 | -1.71% | 2,268.00 | 2,270.50 | 2,229.00 | 1,117,326 |
07 Mar 2024 | 2,274.50 | -26.50 | -1.15% | 2,275.00 | 2,298.00 | 2,255.00 | 1,258,180 |
06 Mar 2024 | 2,301.00 | 26.50 | 1.17% | 2,273.00 | 2,328.00 | 2,270.00 | 686,655 |
05 Mar 2024 | 2,274.50 | -11.00 | -0.48% | 2,279.50 | 2,284.00 | 2,253.00 | 696,929 |
04 Mar 2024 | 2,285.50 | -17.50 | -0.76% | 2,292.00 | 2,297.50 | 2,279.00 | 1,107,988 |
01 Mar 2024 | 2,303.00 | 33.50 | 1.48% | 2,295.00 | 2,303.00 | 2,280.00 | 882,265 |
29 Feb 2024 | 2,269.50 | 25.00 | 1.11% | 2,262.00 | 2,279.50 | 2,254.50 | 867,475 |
28 Feb 2024 | 2,244.50 | -34.50 | -1.51% | 2,248.00 | 2,261.00 | 2,241.50 | 1,007,078 |
27 Feb 2024 | 2,279.00 | 29.00 | 1.29% | 2,282.00 | 2,292.50 | 2,270.00 | 1,101,486 |
26 Feb 2024 | 2,250.00 | -58.00 | -2.51% | 2,265.00 | 2,274.50 | 2,244.50 | 1,559,604 |
23 Feb 2024 | 2,308.00 | 8.00 | 0.35% | 2,313.00 | 2,320.50 | 2,293.00 | 780,478 |
22 Feb 2024 | 2,300.00 | 17.00 | 0.74% | 2,316.50 | 2,329.00 | 2,295.00 | 2,775,982 |
21 Feb 2024 | 2,283.00 | -13.00 | -0.57% | 2,306.00 | 2,311.50 | 2,265.50 | 1,373,104 |
20 Feb 2024 | 2,296.00 | -82.00 | -3.45% | 2,311.50 | 2,347.00 | 2,278.50 | 2,034,603 |
19 Feb 2024 | 2,378.00 | -25.50 | -1.06% | 2,374.50 | 2,387.00 | 2,358.50 | 6,562,422 |
16 Feb 2024 | 2,403.50 | 48.50 | 2.06% | 2,369.50 | 2,411.50 | 2,369.50 | 1,496,121 |
15 Feb 2024 | 2,355.00 | -16.00 | -0.67% | 2,331.00 | 2,366.00 | 2,326.50 | 1,010,157 |
14 Feb 2024 | 2,371.00 | 22.00 | 0.94% | 2,360.00 | 2,377.00 | 2,349.00 | 788,013 |
13 Feb 2024 | 2,349.00 | -39.50 | -1.65% | 2,391.50 | 2,398.50 | 2,339.00 | 934,825 |
12 Feb 2024 | 2,388.50 | 13.50 | 0.57% | 2,374.00 | 2,396.50 | 2,367.50 | 774,314 |
09 Feb 2024 | 2,375.00 | 0.00 | 0.00% | 2,369.00 | 2,382.00 | 2,360.50 | 1,479,191 |
08 Feb 2024 | 2,375.00 | -8.00 | -0.34% | 2,395.50 | 2,407.50 | 2,374.50 | 945,339 |
07 Feb 2024 | 2,383.00 | 1.50 | 0.06% | 2,392.50 | 2,398.00 | 2,376.00 | 1,005,469 |
06 Feb 2024 | 2,381.50 | 12.00 | 0.51% | 2,377.00 | 2,393.50 | 2,369.50 | 702,252 |
05 Feb 2024 | 2,369.50 | -39.50 | -1.64% | 2,393.00 | 2,397.00 | 2,358.00 | 1,234,603 |
02 Feb 2024 | 2,409.00 | -12.00 | -0.50% | 2,448.50 | 2,449.50 | 2,399.00 | 1,543,632 |
01 Feb 2024 | 2,421.00 | -9.00 | -0.37% | 2,421.00 | 2,436.50 | 2,413.00 | 2,426,624 |
31 Ene 2024 | 2,430.00 | 10.50 | 0.43% | 2,435.00 | 2,445.50 | 2,422.00 | 1,067,327 |
30 Ene 2024 | 2,419.50 | -6.50 | -0.27% | 2,435.00 | 2,435.00 | 2,405.00 | 750,733 |
29 Ene 2024 | 2,426.00 | 10.50 | 0.43% | 2,424.00 | 2,440.00 | 2,417.00 | 876,444 |
26 Ene 2024 | 2,415.50 | -7.50 | -0.31% | 2,413.00 | 2,429.50 | 2,381.00 | 2,695,651 |
25 Ene 2024 | 2,423.00 | -23.50 | -0.96% | 2,464.00 | 2,472.00 | 2,411.50 | 1,282,069 |
24 Ene 2024 | 2,446.50 | 36.50 | 1.51% | 2,464.00 | 2,472.50 | 2,439.00 | 1,259,128 |
23 Ene 2024 | 2,410.00 | 46.50 | 1.97% | 2,400.50 | 2,449.00 | 2,390.50 | 1,270,822 |
22 Ene 2024 | 2,363.50 | 3.50 | 0.15% | 2,371.00 | 2,371.00 | 2,342.50 | 1,761,557 |
19 Ene 2024 | 2,360.00 | -5.50 | -0.23% | 2,383.00 | 2,385.50 | 2,354.50 | 801,538 |
18 Ene 2024 | 2,365.50 | -17.50 | -0.73% | 2,374.50 | 2,384.00 | 2,355.50 | 1,586,856 |
17 Ene 2024 | 2,383.00 | -44.50 | -1.83% | 2,393.50 | 2,400.00 | 2,371.00 | 1,131,745 |
16 Ene 2024 | 2,427.50 | -27.50 | -1.12% | 2,434.00 | 2,462.50 | 2,411.50 | 3,927,252 |
15 Ene 2024 | 2,455.00 | -30.00 | -1.21% | 2,463.50 | 2,469.00 | 2,443.00 | 778,047 |
12 Ene 2024 | 2,485.00 | 3.50 | 0.14% | 2,491.00 | 2,502.50 | 2,471.00 | 1,039,865 |
11 Ene 2024 | 2,481.50 | -26.50 | -1.06% | 2,519.00 | 2,541.50 | 2,462.00 | 1,247,986 |
10 Ene 2024 | 2,508.00 | -35.00 | -1.38% | 2,532.00 | 2,532.00 | 2,478.00 | 1,701,007 |
09 Ene 2024 | 2,543.00 | -30.50 | -1.19% | 2,556.00 | 2,568.00 | 2,532.00 | 1,488,912 |
08 Ene 2024 | 2,573.50 | -25.50 | -0.98% | 2,568.00 | 2,582.50 | 2,546.50 | 1,355,450 |
05 Ene 2024 | 2,599.00 | -27.50 | -1.05% | 2,585.00 | 2,608.50 | 2,561.50 | 1,310,753 |
04 Ene 2024 | 2,626.50 | -19.50 | -0.74% | 2,642.50 | 2,655.00 | 2,608.50 | 984,964 |
03 Ene 2024 | 2,646.00 | -54.00 | -2.00% | 2,661.50 | 2,669.50 | 2,625.00 | 887,392 |
02 Ene 2024 | 2,700.00 | 10.50 | 0.39% | 2,705.00 | 2,707.00 | 2,683.50 | 589,844 |