Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BHVN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 39.32 | 1.95 | 5.22% | 37.99 | 40.135 | 37.21 | 872,730 |
| 17 May 2024 | 37.37 | -1.08 | -2.81% | 38.61 | 39.035 | 36.94 | 807,817 |
| 16 May 2024 | 38.45 | 1.37 | 3.69% | 36.21 | 38.69 | 35.25 | 591,812 |
| 15 May 2024 | 37.08 | -0.16 | -0.43% | 38.81 | 40.20 | 36.87 | 1,018,957 |
| 14 May 2024 | 37.24 | 3.46 | 10.24% | 35.17 | 38.01 | 34.80 | 1,307,737 |
| 13 May 2024 | 33.78 | -1.91 | -5.35% | 35.25 | 35.69 | 33.60 | 2,011,999 |
| 10 May 2024 | 35.69 | -5.67 | -13.71% | 40.12 | 41.20 | 33.87 | 3,507,124 |
| 09 May 2024 | 41.36 | 0.58 | 1.42% | 40.67 | 42.19 | 40.54 | 714,252 |
| 08 May 2024 | 40.78 | -0.69 | -1.66% | 41.00 | 41.25 | 39.83 | 760,384 |
| 07 May 2024 | 41.47 | 0.28 | 0.68% | 41.25 | 41.69 | 40.38 | 610,475 |
| 06 May 2024 | 41.19 | 0.50 | 1.23% | 40.55 | 41.29 | 40.10 | 501,880 |
| 03 May 2024 | 40.69 | 0.79 | 1.98% | 40.72 | 42.105 | 40.45 | 789,368 |
| 02 May 2024 | 39.90 | -0.28 | -0.70% | 40.18 | 40.935 | 39.21 | 797,369 |
| 01 May 2024 | 40.18 | 1.38 | 3.56% | 38.60 | 41.635 | 38.425 | 1,641,105 |
| 30 Abr 2024 | 38.80 | -1.03 | -2.59% | 39.80 | 40.28 | 38.29 | 1,079,601 |
| 29 Abr 2024 | 39.83 | 0.86 | 2.21% | 39.30 | 40.15 | 38.54 | 1,249,547 |
| 26 Abr 2024 | 38.97 | 0.43 | 1.12% | 38.61 | 39.28 | 37.75 | 948,302 |
| 25 Abr 2024 | 38.54 | -0.18 | -0.46% | 38.95 | 38.95 | 36.77 | 1,850,774 |
| 24 Abr 2024 | 38.72 | -0.89 | -2.25% | 40.19 | 40.6235 | 38.38 | 971,887 |
| 23 Abr 2024 | 39.61 | 1.28 | 3.34% | 41.15 | 41.88 | 39.25 | 2,086,580 |
| 22 Abr 2024 | 38.33 | -0.66 | -1.69% | 39.70 | 39.70 | 38.19 | 1,131,888 |
| 19 Abr 2024 | 38.99 | -3.17 | -7.52% | 42.36 | 43.235 | 37.61 | 3,353,221 |
| 18 Abr 2024 | 42.16 | -1.87 | -4.25% | 42.90 | 43.31 | 41.00 | 3,668,347 |
| 17 Abr 2024 | 44.03 | 0.26 | 0.59% | 44.14 | 45.60 | 42.545 | 1,039,542 |
| 16 Abr 2024 | 43.77 | -1.00 | -2.23% | 44.77 | 45.07 | 42.345 | 1,955,034 |
| 15 Abr 2024 | 44.77 | -8.31 | -15.66% | 50.96 | 52.50 | 43.58 | 3,400,923 |
| 12 Abr 2024 | 53.08 | -0.41 | -0.77% | 53.49 | 53.70 | 52.125 | 782,386 |
| 11 Abr 2024 | 53.49 | 2.43 | 4.76% | 51.53 | 53.80 | 51.20 | 697,913 |
| 10 Abr 2024 | 51.06 | -0.92 | -1.77% | 50.85 | 51.60 | 49.77 | 718,485 |
| 09 Abr 2024 | 51.98 | 0.57 | 1.11% | 51.62 | 53.13 | 50.85 | 756,411 |
| 08 Abr 2024 | 51.41 | -1.11 | -2.11% | 52.29 | 52.4201 | 50.02 | 832,338 |
| 05 Abr 2024 | 52.52 | 0.19 | 0.36% | 51.93 | 53.73 | 51.36 | 584,167 |
| 04 Abr 2024 | 52.33 | 0.05 | 0.10% | 52.70 | 55.72 | 51.60 | 881,809 |
| 03 Abr 2024 | 52.28 | 1.49 | 2.93% | 50.25 | 52.74 | 50.16 | 934,117 |
| 02 Abr 2024 | 50.79 | -1.27 | -2.44% | 50.99 | 52.15 | 50.10 | 1,230,435 |
| 01 Abr 2024 | 52.06 | -2.63 | -4.81% | 54.75 | 54.75 | 51.57 | 936,077 |
| 28 Mar 2024 | 54.69 | -2.33 | -4.09% | 57.02 | 57.02 | 54.65 | 841,316 |
| 27 Mar 2024 | 57.02 | 0.73 | 1.30% | 56.88 | 57.07 | 54.22 | 834,497 |
| 26 Mar 2024 | 56.29 | 1.06 | 1.92% | 58.20 | 59.53 | 56.20 | 1,814,133 |
| 25 Mar 2024 | 55.23 | -0.62 | -1.11% | 55.74 | 56.3185 | 55.13 | 1,190,995 |
| 22 Mar 2024 | 55.85 | -0.03 | -0.05% | 55.63 | 56.43 | 55.25 | 1,011,526 |
| 21 Mar 2024 | 55.88 | -3.48 | -5.86% | 60.17 | 60.4612 | 55.85 | 2,092,015 |
| 20 Mar 2024 | 59.36 | 2.41 | 4.23% | 56.02 | 59.37 | 55.43 | 920,147 |
| 19 Mar 2024 | 56.95 | 0.21 | 0.37% | 56.01 | 57.83 | 55.45 | 2,448,438 |
| 18 Mar 2024 | 56.74 | -0.33 | -0.58% | 58.26 | 58.97 | 56.26 | 1,935,701 |
| 15 Mar 2024 | 57.07 | 0.65 | 1.15% | 55.32 | 57.95 | 54.95 | 3,605,921 |
| 14 Mar 2024 | 56.42 | -3.33 | -5.57% | 58.98 | 59.1484 | 55.44 | 2,052,851 |
| 13 Mar 2024 | 59.75 | 1.17 | 2.00% | 58.30 | 60.83 | 58.01 | 2,362,403 |
| 12 Mar 2024 | 58.58 | 3.20 | 5.78% | 54.58 | 58.70 | 54.40 | 1,274,554 |
| 11 Mar 2024 | 55.38 | -2.59 | -4.47% | 57.97 | 57.99 | 54.00 | 1,499,865 |
| 08 Mar 2024 | 57.97 | -0.08 | -0.14% | 59.00 | 62.21 | 55.875 | 1,700,916 |
| 07 Mar 2024 | 58.05 | -0.08 | -0.14% | 58.99 | 59.25 | 56.575 | 1,288,304 |
| 06 Mar 2024 | 58.13 | -0.52 | -0.89% | 59.58 | 60.35 | 56.79 | 1,222,020 |
| 05 Mar 2024 | 58.65 | 2.26 | 4.01% | 56.05 | 61.25 | 56.005 | 2,011,712 |
| 04 Mar 2024 | 56.39 | 6.85 | 13.83% | 51.50 | 58.83 | 51.15 | 2,579,407 |
| 01 Mar 2024 | 49.54 | 1.40 | 2.91% | 47.48 | 51.78 | 46.25 | 1,741,736 |
| 29 Feb 2024 | 48.14 | 0.84 | 1.78% | 48.56 | 49.38 | 46.83 | 1,550,098 |
| 28 Feb 2024 | 47.30 | -0.36 | -0.76% | 47.20 | 48.04 | 46.26 | 824,561 |
| 27 Feb 2024 | 47.66 | 1.48 | 3.20% | 46.96 | 48.58 | 45.85 | 1,065,533 |
| 26 Feb 2024 | 46.18 | -1.13 | -2.39% | 47.20 | 48.00 | 44.39 | 1,210,470 |
| 23 Feb 2024 | 47.31 | -0.02 | -0.04% | 48.38 | 49.61 | 47.25 | 686,931 |
| 22 Feb 2024 | 47.33 | 0.76 | 1.63% | 47.00 | 48.495 | 46.86 | 532,638 |
| 21 Feb 2024 | 46.57 | -0.67 | -1.42% | 47.00 | 47.7032 | 45.20 | 829,446 |
