Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.22 | -0.42 | -4.36% | 9.64 | 9.64 | 9.15 | 448,540 |
| 16 May 2024 | 9.64 | -0.01 | -0.10% | 9.62 | 9.72 | 9.53 | 170,376 |
| 15 May 2024 | 9.65 | -0.09 | -0.92% | 9.76 | 9.81 | 9.60 | 263,045 |
| 14 May 2024 | 9.74 | 0.00 | 0.00% | 9.81 | 9.96 | 9.69 | 233,078 |
| 13 May 2024 | 9.74 | 0.32 | 3.40% | 9.48 | 9.85 | 9.47 | 275,975 |
| 10 May 2024 | 9.42 | -0.09 | -0.95% | 9.51 | 9.63 | 9.32 | 356,712 |
| 09 May 2024 | 9.51 | -0.14 | -1.45% | 9.68 | 9.72 | 9.39 | 662,149 |
| 08 May 2024 | 9.65 | -0.55 | -5.39% | 10.18 | 10.21 | 9.58 | 731,192 |
| 07 May 2024 | 10.20 | -0.07 | -0.68% | 10.28 | 10.44 | 10.18 | 318,882 |
| 06 May 2024 | 10.27 | -0.41 | -3.84% | 10.77 | 11.03 | 10.21 | 688,062 |
| 03 May 2024 | 10.68 | -0.37 | -3.35% | 11.03 | 11.21 | 10.59 | 341,631 |
| 02 May 2024 | 11.05 | -0.98 | -8.15% | 11.79 | 12.06 | 10.80 | 780,413 |
| 01 May 2024 | 12.03 | -0.02 | -0.17% | 12.01 | 12.35 | 11.99 | 431,437 |
| 30 Abr 2024 | 12.05 | -0.08 | -0.66% | 12.10 | 12.35 | 12.04 | 331,090 |
| 29 Abr 2024 | 12.13 | 0.21 | 1.76% | 11.92 | 12.14 | 11.92 | 408,316 |
| 26 Abr 2024 | 11.92 | 0.13 | 1.10% | 11.80 | 12.05 | 11.72 | 184,749 |
| 25 Abr 2024 | 11.79 | 0.06 | 0.51% | 11.67 | 11.81 | 11.58 | 279,991 |
| 24 Abr 2024 | 11.73 | 0.07 | 0.60% | 11.65 | 11.77 | 11.59 | 195,668 |
| 23 Abr 2024 | 11.66 | 0.08 | 0.69% | 11.64 | 11.77 | 11.55 | 245,917 |
| 22 Abr 2024 | 11.58 | -0.36 | -3.02% | 12.00 | 12.10 | 11.54 | 288,127 |
| 19 Abr 2024 | 11.94 | 0.10 | 0.84% | 11.75 | 12.04 | 11.75 | 255,804 |
| 18 Abr 2024 | 11.84 | -0.09 | -0.75% | 11.90 | 12.07 | 11.61 | 390,478 |
| 17 Abr 2024 | 11.93 | -0.14 | -1.16% | 12.10 | 12.31 | 11.92 | 351,688 |
| 16 Abr 2024 | 12.07 | 0.18 | 1.51% | 11.87 | 12.08 | 11.74 | 399,969 |
| 15 Abr 2024 | 11.89 | -0.18 | -1.49% | 12.08 | 12.32 | 11.81 | 329,658 |
| 12 Abr 2024 | 12.07 | -0.21 | -1.71% | 12.15 | 12.29 | 11.73 | 523,572 |
| 11 Abr 2024 | 12.28 | 0.08 | 0.66% | 12.14 | 13.49 | 11.50 | 1,112,806 |
| 10 Abr 2024 | 12.20 | -0.34 | -2.71% | 12.46 | 12.56 | 12.13 | 357,012 |
| 09 Abr 2024 | 12.54 | -0.63 | -4.78% | 13.14 | 13.20 | 12.31 | 525,962 |
| 08 Abr 2024 | 13.17 | -0.98 | -6.93% | 14.21 | 14.21 | 12.71 | 733,748 |
| 05 Abr 2024 | 14.15 | 0.52 | 3.82% | 13.78 | 14.24 | 13.75 | 377,608 |
| 04 Abr 2024 | 13.63 | 0.03 | 0.22% | 13.71 | 14.10 | 13.59 | 373,564 |
| 03 Abr 2024 | 13.60 | -0.23 | -1.66% | 13.65 | 15.43 | 13.46 | 666,288 |
| 02 Abr 2024 | 13.83 | -0.29 | -2.05% | 13.85 | 13.90 | 13.65 | 291,048 |
| 01 Abr 2024 | 14.12 | -0.23 | -1.60% | 14.30 | 14.54 | 14.03 | 346,636 |
| 28 Mar 2024 | 14.35 | 0.12 | 0.84% | 14.22 | 14.62 | 14.18 | 590,389 |
| 27 Mar 2024 | 14.23 | 0.83 | 6.19% | 13.48 | 14.24 | 13.44 | 643,677 |
| 26 Mar 2024 | 13.40 | 0.51 | 3.96% | 12.84 | 13.47 | 12.84 | 994,889 |
| 25 Mar 2024 | 12.89 | -0.12 | -0.92% | 13.03 | 13.39 | 12.88 | 320,846 |
| 22 Mar 2024 | 13.01 | 0.19 | 1.48% | 12.80 | 13.02 | 12.77 | 206,667 |
| 21 Mar 2024 | 12.82 | -0.12 | -0.93% | 12.87 | 13.00 | 12.76 | 473,599 |
| 20 Mar 2024 | 12.94 | 0.00 | 0.00% | 12.94 | 12.97 | 12.68 | 232,933 |
| 19 Mar 2024 | 12.94 | 0.24 | 1.89% | 12.65 | 12.98 | 12.64 | 325,731 |
| 18 Mar 2024 | 12.70 | 0.24 | 1.93% | 12.55 | 12.71 | 12.41 | 398,976 |
| 15 Mar 2024 | 12.46 | 0.14 | 1.14% | 12.40 | 12.49 | 12.27 | 437,351 |
| 14 Mar 2024 | 12.32 | -0.18 | -1.44% | 12.44 | 12.50 | 12.23 | 236,895 |
| 13 Mar 2024 | 12.50 | 0.10 | 0.81% | 12.42 | 12.68 | 12.42 | 204,197 |
| 12 Mar 2024 | 12.40 | 0.09 | 0.73% | 12.33 | 12.42 | 12.25 | 158,731 |
| 11 Mar 2024 | 12.31 | -0.15 | -1.20% | 12.35 | 12.50 | 12.28 | 132,679 |
| 08 Mar 2024 | 12.46 | -0.04 | -0.32% | 12.50 | 12.65 | 12.35 | 220,951 |
| 07 Mar 2024 | 12.50 | 0.03 | 0.24% | 12.56 | 12.59 | 12.30 | 186,069 |
| 06 Mar 2024 | 12.47 | -0.53 | -4.08% | 13.10 | 13.10 | 12.41 | 324,077 |
| 05 Mar 2024 | 13.00 | -0.01 | -0.08% | 12.90 | 13.06 | 12.70 | 380,571 |
| 04 Mar 2024 | 13.01 | -0.39 | -2.91% | 13.24 | 13.40 | 12.88 | 529,100 |
| 01 Mar 2024 | 13.40 | 0.63 | 4.93% | 12.88 | 13.41 | 12.62 | 568,486 |
| 29 Feb 2024 | 12.77 | 0.27 | 2.16% | 12.66 | 12.81 | 12.45 | 613,206 |
| 28 Feb 2024 | 12.50 | 0.09 | 0.73% | 12.42 | 12.74 | 12.37 | 343,826 |
| 27 Feb 2024 | 12.41 | 0.25 | 2.06% | 11.96 | 12.43 | 11.96 | 491,607 |
| 26 Feb 2024 | 12.16 | -0.23 | -1.86% | 12.38 | 12.38 | 11.95 | 897,135 |
| 23 Feb 2024 | 12.39 | -0.16 | -1.27% | 12.62 | 12.75 | 12.03 | 472,271 |
| 22 Feb 2024 | 12.55 | 0.86 | 7.36% | 12.21 | 12.79 | 11.74 | 836,936 |
| 21 Feb 2024 | 11.69 | 0.06 | 0.52% | 11.65 | 11.90 | 11.59 | 375,052 |
| 20 Feb 2024 | 11.63 | 0.15 | 1.31% | 11.41 | 11.63 | 11.35 | 199,113 |
