BACHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.468 | -0.01944 | -3.99% | 0.494 | 0.494 | 0.468 | 2,000 |
14 Jun 2024 | 0.48744 | 0.00 | 0.00% | 0.48744 | 0.48744 | 0.48744 | 0 |
13 Jun 2024 | 0.48744 | 0.00 | 0.00% | 0.48744 | 0.48744 | 0.48744 | 0 |
12 Jun 2024 | 0.48744 | 0.00744 | 1.55% | 0.48744 | 0.48744 | 0.48744 | 4,000 |
11 Jun 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 4,000 |
10 Jun 2024 | 0.48 | 0.0293 | 6.50% | 0.475 | 0.48 | 0.475 | 2,000 |
07 Jun 2024 | 0.4507 | 0.00 | 0.00% | 0.4507 | 0.4507 | 0.4507 | 426,005 |
06 Jun 2024 | 0.4507 | -0.02526 | -5.31% | 0.48 | 0.48 | 0.4507 | 430,000 |
05 Jun 2024 | 0.47596 | 0.00 | 0.00% | 0.47596 | 0.47596 | 0.47596 | 0 |
04 Jun 2024 | 0.47596 | 0.00064 | 0.13% | 0.490801 | 0.490801 | 0.47596 | 427,920 |
03 Jun 2024 | 0.47532 | 0.00 | 0.00% | 0.47532 | 0.47532 | 0.47532 | 0 |
31 May 2024 | 0.47532 | 0.00 | 0.00% | 0.47532 | 0.47532 | 0.47532 | 0 |
30 May 2024 | 0.47532 | -0.02468 | -4.94% | 0.47532 | 0.47532 | 0.47532 | 3,072 |
29 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
28 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
24 May 2024 | 0.50 | 0.01092 | 2.23% | 0.50 | 0.50 | 0.50 | 1,403 |
23 May 2024 | 0.489077 | -0.00112 | -0.23% | 0.50 | 0.50 | 0.489077 | 3,500 |
22 May 2024 | 0.4902 | 0.00 | 0.00% | 0.4902 | 0.4902 | 0.4902 | 0 |
21 May 2024 | 0.4902 | -0.0198 | -3.88% | 0.4902 | 0.5336 | 0.4902 | 1,250 |
20 May 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0 |
17 May 2024 | 0.51 | 0.03 | 6.25% | 0.49 | 0.51 | 0.49 | 32,514 |
16 May 2024 | 0.48 | 0.02208 | 4.82% | 0.48 | 0.48 | 0.48 | 4,000 |
15 May 2024 | 0.457923 | -0.01708 | -3.60% | 0.457923 | 0.457923 | 0.457923 | 500 |
14 May 2024 | 0.475 | 0.0125 | 2.70% | 0.4872 | 0.4872 | 0.46875 | 30,000 |
13 May 2024 | 0.4625 | 0.0025 | 0.54% | 0.4625 | 0.4625 | 0.4625 | 10,000 |
10 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 0 |
09 May 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.46 | 0.46 | 37,930 |
08 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
07 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 30,001 |
06 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 29,200 |
03 May 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.45 | 0 |
02 May 2024 | 0.45 | -0.01 | -2.17% | 0.45 | 0.45 | 0.45 | 800 |
01 May 2024 | 0.46 | 0.018 | 4.07% | 0.457 | 0.46 | 0.448 | 2,498 |
30 Abr 2024 | 0.442 | -0.017 | -3.70% | 0.457 | 0.457 | 0.442 | 1,013 |
29 Abr 2024 | 0.459 | 0.019 | 4.32% | 0.4608 | 0.4614 | 0.459 | 10,423 |
26 Abr 2024 | 0.44 | -0.014 | -3.08% | 0.44 | 0.44 | 0.44 | 1,000 |
25 Abr 2024 | 0.454 | 0.00 | 0.00% | 0.454 | 0.454 | 0.454 | 0 |
24 Abr 2024 | 0.454 | 0.0024 | 0.53% | 0.455344 | 0.455344 | 0.453 | 59,100 |
23 Abr 2024 | 0.4516 | 0.0216 | 5.02% | 0.4516 | 0.4516 | 0.4516 | 14,000 |
22 Abr 2024 | 0.43 | 0.0156 | 3.76% | 0.4203 | 0.43 | 0.4203 | 66,350 |
19 Abr 2024 | 0.4144 | 0.00 | 0.00% | 0.4144 | 0.4144 | 0.4144 | 0 |
18 Abr 2024 | 0.4144 | -0.0006 | -0.14% | 0.43 | 0.43 | 0.4144 | 21,000 |
17 Abr 2024 | 0.415 | 0.012 | 2.98% | 0.4058 | 0.415 | 0.4058 | 1,000,000 |
16 Abr 2024 | 0.403 | 0.0027 | 0.67% | 0.403 | 0.403 | 0.403 | 500 |
15 Abr 2024 | 0.4003 | 0.00 | 0.00% | 0.4003 | 0.4003 | 0.4003 | 0 |
12 Abr 2024 | 0.4003 | 0.00 | 0.00% | 0.4003 | 0.4003 | 0.4003 | 0 |
11 Abr 2024 | 0.4003 | 0.00 | 0.00% | 0.4003 | 0.4003 | 0.4003 | 0 |
10 Abr 2024 | 0.4003 | 0.00 | 0.00% | 0.4003 | 0.4003 | 0.4003 | 0 |
09 Abr 2024 | 0.4003 | -0.00216 | -0.54% | 0.4003 | 0.4003 | 0.4003 | 2,716 |
08 Abr 2024 | 0.40246 | 0.00 | 0.00% | 0.40246 | 0.40246 | 0.40246 | 0 |
05 Abr 2024 | 0.40246 | 0.00 | 0.00% | 0.40246 | 0.40246 | 0.40246 | 0 |
04 Abr 2024 | 0.40246 | 0.00246 | 0.61% | 0.40246 | 0.40246 | 0.40246 | 10,500 |
03 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
02 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
01 Abr 2024 | 0.40 | -0.01 | -2.44% | 0.40 | 0.40 | 0.40 | 600 |
28 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
27 Mar 2024 | 0.41 | 0.00 | 0.00% | 0.41 | 0.41 | 0.41 | 0 |
26 Mar 2024 | 0.41 | 0.002 | 0.49% | 0.41 | 0.41 | 0.41 | 15,001 |
25 Mar 2024 | 0.408 | 0.00 | 0.00% | 0.408 | 0.408 | 0.408 | 0 |
22 Mar 2024 | 0.408 | 0.00 | 0.00% | 0.408 | 0.408 | 0.408 | 0 |
21 Mar 2024 | 0.408 | 0.014 | 3.55% | 0.415 | 0.415 | 0.408 | 25,145 |
20 Mar 2024 | 0.394 | -0.0135 | -3.31% | 0.394 | 0.394 | 0.394 | 100 |