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.
BHRB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 50.98 | 0.78 | 1.55% | 51.01 | 51.32 | 50.14 | 189,519 |
| 27 Jun 2024 | 50.20 | 0.47 | 0.95% | 49.79 | 50.62 | 49.52 | 34,726 |
| 26 Jun 2024 | 49.73 | 1.23 | 2.54% | 48.25 | 49.99 | 48.02 | 36,267 |
| 25 Jun 2024 | 48.50 | -0.38 | -0.78% | 48.74 | 49.33 | 48.29 | 37,088 |
| 24 Jun 2024 | 48.88 | 0.52 | 1.08% | 48.50 | 49.67 | 48.05 | 60,723 |
| 21 Jun 2024 | 48.36 | -0.01 | -0.02% | 48.31 | 48.94 | 47.62 | 61,115 |
| 20 Jun 2024 | 48.37 | -1.02 | -2.07% | 48.74 | 49.80 | 48.37 | 21,692 |
| 18 Jun 2024 | 49.39 | 0.13 | 0.26% | 48.84 | 49.40 | 48.44 | 31,236 |
| 17 Jun 2024 | 49.26 | 1.80 | 3.79% | 47.25 | 49.26 | 47.25 | 24,801 |
| 14 Jun 2024 | 47.46 | 0.05 | 0.11% | 47.00 | 48.11 | 46.35 | 23,328 |
| 13 Jun 2024 | 47.41 | -0.77 | -1.60% | 47.68 | 48.46 | 47.24 | 18,851 |
| 12 Jun 2024 | 48.18 | 1.73 | 3.72% | 48.00 | 50.67 | 47.92 | 30,783 |
| 11 Jun 2024 | 46.45 | -0.64 | -1.36% | 46.62 | 47.05 | 46.0001 | 29,235 |
| 10 Jun 2024 | 47.09 | -1.12 | -2.32% | 48.00 | 48.11 | 47.05 | 23,596 |
| 07 Jun 2024 | 48.21 | -0.20 | -0.41% | 48.41 | 48.69 | 47.99 | 15,885 |
| 06 Jun 2024 | 48.41 | 0.30 | 0.62% | 47.77 | 48.60 | 47.76 | 14,329 |
| 05 Jun 2024 | 48.11 | 0.03 | 0.06% | 48.69 | 49.68 | 47.99 | 27,094 |
| 04 Jun 2024 | 48.08 | -1.27 | -2.57% | 48.70 | 49.41 | 48.00 | 48,045 |
| 03 Jun 2024 | 49.35 | -0.75 | -1.50% | 51.27 | 51.86 | 49.12 | 31,511 |
| 31 May 2024 | 50.10 | -1.29 | -2.51% | 51.79 | 52.35 | 49.88 | 59,216 |
| 30 May 2024 | 51.39 | 0.06 | 0.12% | 52.18 | 53.14 | 51.35 | 32,148 |
| 29 May 2024 | 51.33 | -2.10 | -3.93% | 52.29 | 53.13 | 51.0249 | 38,391 |
| 28 May 2024 | 53.43 | 4.65 | 9.53% | 49.50 | 53.53 | 49.09 | 52,735 |
| 24 May 2024 | 48.78 | 0.70 | 1.46% | 48.74 | 48.99 | 48.01 | 23,323 |
| 23 May 2024 | 48.08 | -1.30 | -2.63% | 49.84 | 49.84 | 47.51 | 54,625 |
| 22 May 2024 | 49.38 | -0.15 | -0.30% | 48.81 | 49.985 | 48.81 | 32,434 |
| 21 May 2024 | 49.53 | -0.48 | -0.96% | 49.96 | 50.5978 | 48.98 | 27,959 |
| 20 May 2024 | 50.01 | -0.18 | -0.36% | 50.00 | 51.36 | 49.69 | 36,458 |
| 17 May 2024 | 50.19 | -0.66 | -1.30% | 51.38 | 51.39 | 50.19 | 26,036 |
| 16 May 2024 | 50.85 | 0.18 | 0.36% | 50.63 | 51.76 | 50.1201 | 38,887 |
| 15 May 2024 | 50.67 | 0.07 | 0.14% | 52.33 | 52.42 | 50.00 | 40,853 |
| 14 May 2024 | 50.60 | 1.08 | 2.18% | 49.52 | 52.30 | 49.36 | 54,393 |
| 13 May 2024 | 49.52 | 0.67 | 1.37% | 49.00 | 50.075 | 48.9949 | 52,791 |
| 10 May 2024 | 48.85 | -0.47 | -0.95% | 49.32 | 49.98 | 48.7301 | 39,301 |
| 09 May 2024 | 49.32 | -0.53 | -1.06% | 49.50 | 50.47 | 49.30 | 31,375 |
| 08 May 2024 | 49.85 | 0.06 | 0.12% | 49.19 | 50.09 | 48.295 | 50,542 |
| 07 May 2024 | 49.79 | -1.35 | -2.64% | 51.97 | 51.97 | 49.31 | 44,750 |
| 06 May 2024 | 51.14 | -3.59 | -6.56% | 54.58 | 57.00 | 50.94 | 49,966 |
| 03 May 2024 | 54.73 | 3.06 | 5.92% | 51.67 | 57.80 | 51.67 | 33,689 |
| 02 May 2024 | 51.67 | -0.59 | -1.13% | 53.08 | 53.08 | 50.50 | 142,920 |
| 01 May 2024 | 52.26 | -0.12 | -0.23% | 52.98 | 52.98 | 52.0471 | 17,824 |
| 30 Abr 2024 | 52.38 | -1.85 | -3.41% | 53.44 | 53.44 | 51.70 | 15,475 |
| 29 Abr 2024 | 54.23 | -0.44 | -0.80% | 54.25 | 54.95 | 53.99 | 5,886 |
| 26 Abr 2024 | 54.67 | 0.41 | 0.76% | 54.00 | 55.49 | 54.00 | 7,331 |
| 25 Abr 2024 | 54.26 | -0.12 | -0.22% | 54.57 | 55.21 | 54.07 | 10,830 |
| 24 Abr 2024 | 54.38 | 0.27 | 0.50% | 53.89 | 54.38 | 53.51 | 8,114 |
| 23 Abr 2024 | 54.11 | -0.40 | -0.73% | 54.14 | 54.99 | 53.77 | 6,471 |
| 22 Abr 2024 | 54.51 | 0.38 | 0.70% | 54.09 | 56.92 | 54.09 | 23,630 |
| 19 Abr 2024 | 54.13 | 2.20 | 4.24% | 51.40 | 54.33 | 51.00 | 17,610 |
| 18 Abr 2024 | 51.93 | 0.25 | 0.48% | 51.68 | 52.75 | 51.68 | 13,200 |
| 17 Abr 2024 | 51.68 | -0.76 | -1.45% | 52.77 | 52.80 | 51.68 | 8,091 |
| 16 Abr 2024 | 52.44 | 0.70 | 1.35% | 52.38 | 52.8697 | 52.35 | 5,428 |
| 15 Abr 2024 | 51.74 | -0.78 | -1.49% | 52.99 | 53.13 | 51.01 | 7,594 |
| 12 Abr 2024 | 52.52 | -0.26 | -0.49% | 52.10 | 53.3499 | 52.00 | 8,287 |
| 11 Abr 2024 | 52.78 | 0.99 | 1.91% | 51.33 | 53.645 | 51.33 | 12,558 |
| 10 Abr 2024 | 51.79 | -3.09 | -5.63% | 53.09 | 53.49 | 51.01 | 18,403 |
| 09 Abr 2024 | 54.88 | -0.21 | -0.38% | 55.34 | 55.49 | 54.7388 | 6,437 |
| 08 Abr 2024 | 55.09 | 0.37 | 0.68% | 54.71 | 55.30 | 54.71 | 4,527 |
| 05 Abr 2024 | 54.72 | 0.84 | 1.55% | 53.65 | 55.54 | 53.32 | 8,086 |
| 04 Abr 2024 | 53.885 | 0.88 | 1.67% | 53.80 | 54.7999 | 53.00 | 10,541 |
| 03 Abr 2024 | 53.00 | -0.15 | -0.28% | 52.58 | 53.70 | 52.57 | 8,383 |
| 02 Abr 2024 | 53.15 | -1.70 | -3.10% | 53.16 | 53.60 | 53.15 | 6,320 |
