Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BHAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.1099 | 0.03 | 2.77% | 1.07 | 1.1099 | 1.05 | 41,905 |
| 16 May 2024 | 1.08 | 0.03 | 2.86% | 1.07 | 1.10 | 1.03 | 37,795 |
| 15 May 2024 | 1.05 | -0.05 | -4.55% | 1.10 | 1.10 | 1.0181 | 22,340 |
| 14 May 2024 | 1.10 | 0.02 | 1.91% | 1.06 | 1.10 | 1.04 | 42,617 |
| 13 May 2024 | 1.0794 | -0.02 | -1.87% | 1.08 | 1.09 | 1.06 | 30,193 |
| 10 May 2024 | 1.10 | -0.01 | -0.90% | 1.15 | 1.15 | 1.04 | 45,604 |
| 09 May 2024 | 1.11 | -0.02 | -1.77% | 1.15 | 1.15 | 1.07 | 54,502 |
| 08 May 2024 | 1.13 | 0.03 | 2.73% | 1.12 | 1.13 | 1.04 | 30,394 |
| 07 May 2024 | 1.10 | 0.02 | 1.85% | 1.07 | 1.12 | 1.02 | 37,168 |
| 06 May 2024 | 1.08 | 0.01 | 0.93% | 1.04 | 1.08 | 1.03 | 98,151 |
| 03 May 2024 | 1.07 | -0.05 | -4.46% | 1.105 | 1.105 | 1.02 | 75,142 |
| 02 May 2024 | 1.12 | -0.08 | -6.67% | 1.15 | 1.15 | 1.04 | 230,761 |
| 01 May 2024 | 1.20 | -0.03 | -2.44% | 1.19 | 1.20 | 1.10 | 137,245 |
| 30 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.19 | 1.23 | 1.15 | 403,904 |
| 29 Abr 2024 | 1.23 | 0.00 | 0.41% | 1.14 | 1.25 | 1.14 | 194,606 |
| 26 Abr 2024 | 1.225 | 0.07 | 5.60% | 1.11 | 1.23 | 1.10 | 127,901 |
| 25 Abr 2024 | 1.16 | 0.05 | 4.50% | 1.11 | 1.16 | 1.1006 | 96,600 |
| 24 Abr 2024 | 1.11 | 0.02 | 1.83% | 1.07 | 1.13 | 1.0606 | 95,682 |
| 23 Abr 2024 | 1.09 | 0.06 | 5.83% | 1.02 | 1.11 | 1.02 | 62,156 |
| 22 Abr 2024 | 1.03 | -0.06 | -5.50% | 1.07 | 1.074 | 1.03 | 60,446 |
| 19 Abr 2024 | 1.09 | 0.14 | 14.74% | 1.04 | 1.1087 | 0.99 | 127,306 |
| 18 Abr 2024 | 0.95 | -0.09 | -8.65% | 1.03 | 1.08 | 0.95 | 84,400 |
| 17 Abr 2024 | 1.04 | 0.00 | 0.00% | 1.07 | 1.07 | 1.03 | 88,783 |
| 16 Abr 2024 | 1.04 | -0.02 | -1.89% | 1.07 | 1.08 | 1.0119 | 44,233 |
| 15 Abr 2024 | 1.06 | -0.03 | -2.75% | 1.08 | 1.0899 | 1.0301 | 96,751 |
| 12 Abr 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 1.06 | 4,698 |
| 11 Abr 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.0812 | 1.0614 | 54,649 |
| 10 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.06 | 1.08 | 1.05 | 13,087 |
| 09 Abr 2024 | 1.07 | 0.00 | 0.00% | 1.11 | 1.11 | 1.04 | 8,443 |
| 08 Abr 2024 | 1.07 | -0.06 | -5.31% | 1.15 | 1.15 | 1.02 | 27,096 |
| 05 Abr 2024 | 1.13 | 0.07 | 6.60% | 1.09 | 1.13 | 1.04 | 23,803 |
| 04 Abr 2024 | 1.06 | 0.04 | 3.92% | 1.03 | 1.11 | 1.03 | 32,011 |
| 03 Abr 2024 | 1.02 | -0.01 | -0.97% | 1.03 | 1.05 | 1.0185 | 16,542 |
| 02 Abr 2024 | 1.03 | -0.02 | -1.90% | 1.04 | 1.05 | 1.03 | 7,432 |
| 01 Abr 2024 | 1.05 | -0.03 | -2.78% | 1.07 | 1.0914 | 1.05 | 14,908 |
| 28 Mar 2024 | 1.08 | -0.02 | -1.82% | 1.11 | 1.14 | 1.05 | 67,359 |
| 27 Mar 2024 | 1.10 | -0.02 | -1.79% | 1.14 | 1.1407 | 1.10 | 8,241 |
| 26 Mar 2024 | 1.12 | -0.03 | -2.61% | 1.13 | 1.16 | 1.0801 | 31,234 |
| 25 Mar 2024 | 1.15 | 0.05 | 4.83% | 1.08 | 1.15 | 1.06 | 86,140 |
| 22 Mar 2024 | 1.097 | 0.05 | 4.48% | 1.06 | 1.097 | 1.032 | 35,944 |
| 21 Mar 2024 | 1.05 | -0.03 | -2.78% | 1.08 | 1.081 | 1.05 | 15,563 |
| 20 Mar 2024 | 1.08 | 0.04 | 3.85% | 1.08 | 1.09 | 1.0501 | 11,014 |
| 19 Mar 2024 | 1.04 | 0.02 | 1.96% | 1.07 | 1.09 | 1.03 | 79,411 |
| 18 Mar 2024 | 1.02 | -0.08 | -7.27% | 1.11 | 1.14 | 1.00 | 130,535 |
| 15 Mar 2024 | 1.10 | -0.01 | -0.90% | 1.10 | 1.20 | 1.0703 | 106,266 |
| 14 Mar 2024 | 1.11 | -0.02 | -1.77% | 1.09 | 1.1405 | 1.08 | 31,268 |
| 13 Mar 2024 | 1.13 | 0.04 | 3.67% | 1.09 | 1.19 | 1.08 | 105,838 |
| 12 Mar 2024 | 1.09 | -0.03 | -2.68% | 1.07 | 1.12 | 1.0601 | 78,815 |
| 11 Mar 2024 | 1.12 | 0.00 | 0.00% | 1.16 | 1.17 | 1.05 | 662,399 |
| 08 Mar 2024 | 1.12 | -0.02 | -1.75% | 1.12 | 1.20 | 1.07 | 86,219 |
| 07 Mar 2024 | 1.14 | -0.07 | -5.79% | 1.18 | 1.181 | 1.09 | 48,204 |
| 06 Mar 2024 | 1.21 | 0.05 | 4.31% | 1.15 | 1.22 | 1.14 | 415,859 |
| 05 Mar 2024 | 1.16 | -0.03 | -2.52% | 1.18 | 1.24 | 1.09 | 127,123 |
| 04 Mar 2024 | 1.19 | 0.08 | 7.21% | 1.14 | 1.3499 | 1.14 | 333,207 |
| 01 Mar 2024 | 1.11 | 0.09 | 8.82% | 1.04 | 1.20 | 1.03 | 276,564 |
| 29 Feb 2024 | 1.02 | 0.02 | 2.00% | 1.00 | 1.0495 | 1.00 | 33,836 |
| 28 Feb 2024 | 1.00 | -0.02 | -1.96% | 1.03 | 1.03 | 0.99 | 33,266 |
| 27 Feb 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.05 | 1.02 | 136,551 |
| 26 Feb 2024 | 1.04 | 0.04 | 4.00% | 1.01 | 1.04 | 1.00 | 114,999 |
| 23 Feb 2024 | 1.00 | -0.01 | -0.99% | 1.01 | 1.06 | 1.00 | 48,942 |
| 22 Feb 2024 | 1.01 | -0.01 | -0.98% | 1.03 | 1.0599 | 1.00 | 33,980 |
| 21 Feb 2024 | 1.02 | -0.01 | -0.97% | 1.07 | 1.10 | 1.02 | 74,881 |
| 20 Feb 2024 | 1.03 | -0.09 | -8.04% | 1.09 | 1.10 | 1.02 | 80,072 |
