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.
BACHY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 11.87 | 0.38 | 3.31% | 11.56 | 11.94 | 11.56 | 45,356 |
| 09 May 2024 | 11.49 | 0.07 | 0.61% | 11.50 | 11.55 | 11.32 | 28,378 |
| 08 May 2024 | 11.42 | 0.10 | 0.88% | 11.331 | 11.42 | 11.28 | 16,787 |
| 07 May 2024 | 11.32 | 0.05 | 0.44% | 11.36 | 11.36 | 11.27 | 38,460 |
| 06 May 2024 | 11.27 | 0.12 | 1.09% | 11.3195 | 11.33 | 11.25 | 117,875 |
| 03 May 2024 | 11.148 | 0.00 | -0.02% | 11.10 | 11.148 | 11.08 | 59,973 |
| 02 May 2024 | 11.15 | -0.05 | -0.45% | 10.775 | 11.21 | 10.775 | 26,526 |
| 01 May 2024 | 11.20 | 0.07 | 0.63% | 11.1205 | 11.22 | 11.1205 | 92,933 |
| 30 Abr 2024 | 11.13 | -0.31 | -2.71% | 11.56 | 11.56 | 11.13 | 37,625 |
| 29 Abr 2024 | 11.44 | 0.46 | 4.23% | 11.25 | 11.49 | 11.25 | 168,392 |
| 26 Abr 2024 | 10.976 | -0.08 | -0.76% | 11.29 | 11.29 | 10.90 | 8,492 |
| 25 Abr 2024 | 11.06 | 0.13 | 1.19% | 11.44 | 11.44 | 10.927 | 83,204 |
| 24 Abr 2024 | 10.93 | 0.01 | 0.09% | 10.94 | 10.98 | 10.90 | 28,157 |
| 23 Abr 2024 | 10.92 | 0.10 | 0.92% | 10.83 | 10.94 | 10.83 | 35,543 |
| 22 Abr 2024 | 10.82 | 0.14 | 1.31% | 10.74 | 10.83 | 10.68 | 105,820 |
| 19 Abr 2024 | 10.68 | 0.04 | 0.38% | 10.355 | 10.69 | 10.355 | 157,258 |
| 18 Abr 2024 | 10.64 | 0.29 | 2.80% | 10.28 | 10.65 | 10.28 | 49,892 |
| 17 Abr 2024 | 10.35 | 0.04 | 0.39% | 10.39 | 10.39 | 10.33 | 54,690 |
| 16 Abr 2024 | 10.31 | 0.04 | 0.34% | 10.27 | 10.32 | 10.2445 | 28,212 |
| 15 Abr 2024 | 10.275 | 0.02 | 0.15% | 10.3325 | 10.3325 | 10.26 | 17,454 |
| 12 Abr 2024 | 10.26 | -0.19 | -1.77% | 10.256 | 10.30 | 10.20 | 21,066 |
| 11 Abr 2024 | 10.445 | 0.00 | 0.00% | 10.385 | 10.5381 | 10.34 | 15,456 |
| 10 Abr 2024 | 10.445 | 0.01 | 0.05% | 10.50 | 10.50 | 10.22 | 44,748 |
| 09 Abr 2024 | 10.44 | 0.02 | 0.19% | 10.44 | 10.47 | 10.42 | 23,823 |
| 08 Abr 2024 | 10.42 | 0.12 | 1.17% | 10.32 | 10.43 | 10.32 | 74,497 |
| 05 Abr 2024 | 10.30 | -0.02 | -0.19% | 10.2503 | 10.30 | 10.25 | 12,836 |
| 04 Abr 2024 | 10.32 | 0.06 | 0.58% | 10.625 | 10.625 | 10.27 | 72,277 |
| 03 Abr 2024 | 10.26 | -0.21 | -2.01% | 10.50 | 10.50 | 10.23 | 25,182 |
| 02 Abr 2024 | 10.47 | 0.17 | 1.65% | 10.4065 | 10.47 | 10.2205 | 17,263 |
| 01 Abr 2024 | 10.30 | 0.20 | 1.98% | 10.443 | 10.443 | 10.1436 | 21,273 |
| 28 Mar 2024 | 10.10 | -0.23 | -2.18% | 10.175 | 10.35 | 10.0978 | 11,544 |
| 27 Mar 2024 | 10.325 | 0.02 | 0.24% | 10.45 | 10.45 | 10.3075 | 25,119 |
| 26 Mar 2024 | 10.30 | 0.07 | 0.68% | 10.21 | 10.36 | 10.21 | 25,938 |
| 25 Mar 2024 | 10.23 | -0.14 | -1.35% | 10.27 | 10.32 | 10.23 | 28,888 |
| 22 Mar 2024 | 10.37 | -0.06 | -0.58% | 10.37 | 10.38 | 10.30 | 84,302 |
| 21 Mar 2024 | 10.43 | 0.20 | 1.96% | 10.35 | 10.4395 | 10.30 | 26,596 |
| 20 Mar 2024 | 10.23 | 0.11 | 1.09% | 10.21 | 10.255 | 10.20 | 72,936 |
| 19 Mar 2024 | 10.12 | -0.01 | -0.10% | 9.80 | 10.15 | 9.80 | 102,519 |
| 18 Mar 2024 | 10.13 | -0.02 | -0.20% | 10.15 | 10.16 | 10.12 | 22,803 |
| 15 Mar 2024 | 10.15 | -0.04 | -0.39% | 10.25 | 10.25 | 10.15 | 201,931 |
| 14 Mar 2024 | 10.19 | 0.05 | 0.49% | 10.175 | 10.20 | 10.13 | 14,340 |
| 13 Mar 2024 | 10.14 | -0.07 | -0.69% | 10.25 | 10.25 | 10.1206 | 16,896 |
| 12 Mar 2024 | 10.21 | 0.04 | 0.39% | 10.26 | 10.27 | 10.21 | 222,369 |
| 11 Mar 2024 | 10.17 | 0.12 | 1.19% | 10.20 | 10.204 | 10.09 | 126,860 |
| 08 Mar 2024 | 10.05 | 0.13 | 1.31% | 9.75 | 10.0891 | 9.75 | 147,392 |
| 07 Mar 2024 | 9.92 | 0.10 | 1.02% | 9.86 | 9.92 | 9.86 | 25,707 |
| 06 Mar 2024 | 9.82 | 0.13 | 1.34% | 9.81 | 9.88 | 9.81 | 29,263 |
| 05 Mar 2024 | 9.69 | -0.02 | -0.21% | 9.71 | 9.73 | 9.66 | 28,773 |
| 04 Mar 2024 | 9.71 | -0.07 | -0.72% | 9.80 | 9.80 | 9.70 | 21,917 |
| 01 Mar 2024 | 9.78 | 0.04 | 0.36% | 9.75 | 9.80 | 9.75 | 46,745 |
| 29 Feb 2024 | 9.745 | 0.00 | 0.05% | 9.74 | 9.78 | 9.72 | 73,121 |
| 28 Feb 2024 | 9.74 | -0.21 | -2.11% | 9.79 | 9.79 | 9.74 | 26,768 |
| 27 Feb 2024 | 9.95 | 0.05 | 0.51% | 9.89 | 9.95 | 9.89 | 23,639 |
| 26 Feb 2024 | 9.90 | -0.14 | -1.39% | 9.93 | 9.93 | 9.8804 | 36,672 |
| 23 Feb 2024 | 10.04 | 0.05 | 0.55% | 10.01 | 10.08 | 9.81 | 94,006 |
| 22 Feb 2024 | 9.985 | 0.07 | 0.76% | 9.70 | 9.985 | 9.70 | 26,866 |
| 21 Feb 2024 | 9.91 | 0.18 | 1.85% | 9.89 | 9.925 | 9.79 | 74,913 |
| 20 Feb 2024 | 9.73 | 0.21 | 2.21% | 9.64 | 9.77 | 9.64 | 58,360 |
| 16 Feb 2024 | 9.52 | -0.02 | -0.21% | 9.55 | 9.58 | 9.52 | 26,125 |
| 15 Feb 2024 | 9.54 | 0.08 | 0.85% | 9.49 | 9.55 | 9.49 | 24,178 |
| 14 Feb 2024 | 9.46 | 0.08 | 0.85% | 9.49 | 9.49 | 9.38 | 40,161 |
| 13 Feb 2024 | 9.38 | -0.08 | -0.85% | 9.44 | 9.44 | 9.33 | 62,375 |
