Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BHP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 52.40 | -0.20 | -0.38% | 52.80 | 53.00 | 52.40 | 203 |
| 18 Jun 2024 | 52.60 | 0.00 | 0.00% | 52.20 | 52.60 | 52.00 | 207 |
| 17 Jun 2024 | 52.60 | -0.40 | -0.75% | 52.60 | 53.00 | 51.80 | 1,128 |
| 14 Jun 2024 | 53.00 | -0.20 | -0.38% | 53.20 | 53.20 | 53.00 | 304 |
| 13 Jun 2024 | 53.20 | 0.20 | 0.38% | 52.60 | 53.20 | 52.60 | 484 |
| 12 Jun 2024 | 53.00 | 0.20 | 0.38% | 53.40 | 53.80 | 53.00 | 1,348 |
| 11 Jun 2024 | 52.80 | -1.60 | -2.94% | 53.80 | 53.80 | 52.80 | 683 |
| 10 Jun 2024 | 54.40 | 0.40 | 0.74% | 53.60 | 54.40 | 53.60 | 279 |
| 07 Jun 2024 | 54.00 | -0.80 | -1.46% | 55.20 | 55.20 | 54.00 | 197 |
| 06 Jun 2024 | 54.80 | 1.20 | 2.24% | 53.40 | 54.80 | 53.40 | 241 |
| 05 Jun 2024 | 53.60 | 0.60 | 1.13% | 53.60 | 53.60 | 53.60 | 450 |
| 04 Jun 2024 | 53.00 | -1.20 | -2.21% | 54.80 | 54.80 | 53.00 | 826 |
| 03 Jun 2024 | 54.20 | -0.60 | -1.09% | 54.60 | 55.40 | 54.00 | 394 |
| 31 May 2024 | 54.80 | -0.20 | -0.36% | 54.40 | 55.40 | 54.40 | 1,274 |
| 30 May 2024 | 55.00 | 0.20 | 0.36% | 55.00 | 55.00 | 55.00 | 261 |
| 29 May 2024 | 54.80 | 0.00 | 0.00% | 54.80 | 56.40 | 54.80 | 473 |
| 28 May 2024 | 54.80 | -0.20 | -0.36% | 55.60 | 55.60 | 54.60 | 1,153 |
| 27 May 2024 | 55.00 | 0.00 | 0.00% | 54.60 | 55.60 | 54.40 | 684 |
| 24 May 2024 | 55.00 | 0.60 | 1.10% | 55.00 | 55.00 | 54.00 | 1,088 |
| 23 May 2024 | 54.40 | 0.00 | 0.00% | 54.80 | 55.00 | 54.20 | 921 |
| 22 May 2024 | 54.40 | -2.40 | -4.23% | 56.80 | 56.80 | 54.40 | 905 |
| 21 May 2024 | 56.80 | -0.20 | -0.35% | 57.00 | 57.20 | 56.20 | 1,277 |
| 20 May 2024 | 57.00 | 0.60 | 1.06% | 56.20 | 57.00 | 56.20 | 440 |
| 17 May 2024 | 56.40 | 0.80 | 1.44% | 55.00 | 56.40 | 55.00 | 679 |
| 16 May 2024 | 55.60 | 1.60 | 2.96% | 54.20 | 55.80 | 54.20 | 1,448 |
| 15 May 2024 | 54.00 | -0.20 | -0.37% | 54.80 | 55.40 | 54.00 | 494 |
| 14 May 2024 | 54.20 | 1.00 | 1.88% | 53.40 | 54.80 | 53.40 | 2,978 |
| 13 May 2024 | 53.20 | 0.00 | 0.00% | 53.60 | 53.60 | 53.20 | 671 |
| 10 May 2024 | 53.20 | 0.40 | 0.76% | 52.80 | 53.40 | 52.80 | 1,124 |
| 09 May 2024 | 52.80 | 0.20 | 0.38% | 52.40 | 52.80 | 52.40 | 361 |
| 08 May 2024 | 52.60 | -0.80 | -1.50% | 53.80 | 54.00 | 52.60 | 1,661 |
| 07 May 2024 | 53.40 | 0.80 | 1.52% | 53.20 | 53.80 | 53.20 | 580 |
| 06 May 2024 | 52.60 | 0.00 | 0.00% | 52.80 | 53.00 | 52.20 | 889 |
| 03 May 2024 | 52.60 | 0.80 | 1.54% | 52.40 | 52.60 | 51.80 | 633 |
| 02 May 2024 | 51.80 | 0.00 | 0.00% | 51.80 | 52.60 | 51.80 | 1,533 |
| 30 Abr 2024 | 51.80 | -1.20 | -2.26% | 53.40 | 53.40 | 51.80 | 1,327 |
| 29 Abr 2024 | 53.00 | 0.40 | 0.76% | 53.20 | 53.20 | 51.80 | 1,937 |
| 26 Abr 2024 | 52.60 | -0.80 | -1.50% | 53.80 | 53.80 | 52.20 | 1,385 |
| 25 Abr 2024 | 53.40 | -1.80 | -3.26% | 54.20 | 54.60 | 53.20 | 2,246 |
| 24 Abr 2024 | 55.20 | 0.80 | 1.47% | 54.60 | 55.60 | 54.60 | 476 |
| 23 Abr 2024 | 54.40 | -0.20 | -0.37% | 55.20 | 55.20 | 53.80 | 719 |
| 22 Abr 2024 | 54.60 | 0.20 | 0.37% | 55.00 | 55.40 | 54.60 | 561 |
| 19 Abr 2024 | 54.40 | -0.40 | -0.73% | 54.00 | 54.80 | 54.00 | 194 |
| 18 Abr 2024 | 54.80 | -0.60 | -1.08% | 54.40 | 55.20 | 54.40 | 91 |
| 17 Abr 2024 | 55.40 | 1.80 | 3.36% | 55.00 | 55.40 | 55.00 | 122 |
| 16 Abr 2024 | 53.60 | -1.80 | -3.25% | 55.20 | 55.20 | 53.20 | 1,862 |
| 15 Abr 2024 | 55.40 | -0.60 | -1.07% | 57.00 | 57.00 | 55.40 | 1,531 |
| 12 Abr 2024 | 56.00 | 0.40 | 0.72% | 55.80 | 56.00 | 55.80 | 615 |
| 11 Abr 2024 | 55.60 | -0.20 | -0.36% | 55.20 | 55.60 | 55.00 | 1,865 |
| 10 Abr 2024 | 55.80 | 0.00 | 0.00% | 55.80 | 56.40 | 55.40 | 469 |
| 09 Abr 2024 | 55.80 | 0.80 | 1.45% | 54.60 | 55.80 | 54.60 | 619 |
| 08 Abr 2024 | 55.00 | 1.80 | 3.38% | 53.80 | 55.00 | 53.80 | 964 |
| 05 Abr 2024 | 53.20 | -1.00 | -1.85% | 53.80 | 54.00 | 53.20 | 1,469 |
| 04 Abr 2024 | 54.20 | -0.20 | -0.37% | 54.60 | 54.60 | 54.20 | 693 |
| 03 Abr 2024 | 54.40 | -0.40 | -0.73% | 54.60 | 54.60 | 53.80 | 1,522 |
| 02 Abr 2024 | 54.80 | 1.40 | 2.62% | 54.00 | 55.00 | 54.00 | 1,034 |
| 28 Mar 2024 | 53.40 | 0.60 | 1.14% | 53.20 | 53.40 | 52.80 | 1,262 |
| 27 Mar 2024 | 52.80 | 0.40 | 0.76% | 52.20 | 52.80 | 51.80 | 590 |
| 26 Mar 2024 | 52.40 | -0.80 | -1.50% | 52.40 | 52.40 | 52.40 | 13 |
| 25 Mar 2024 | 53.20 | 0.40 | 0.76% | 52.80 | 53.20 | 52.80 | 151 |
| 22 Mar 2024 | 52.80 | -0.60 | -1.12% | 53.20 | 53.40 | 52.80 | 559 |
