Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BHSIF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.0655 | 0.00152 | 2.38% | 0.0647 | 0.06668 | 0.06378 | 155,050 |
| 16 May 2024 | 0.06398 | -0.0037 | -5.47% | 0.0653 | 0.0709 | 0.06398 | 29,100 |
| 15 May 2024 | 0.06768 | -0.00312 | -4.41% | 0.0656 | 0.071 | 0.06424 | 392,400 |
| 14 May 2024 | 0.0708 | 0.00325 | 4.81% | 0.06825 | 0.073 | 0.06663 | 153,466 |
| 13 May 2024 | 0.06755 | -0.00575 | -7.84% | 0.0688 | 0.07035 | 0.0671 | 68,921 |
| 10 May 2024 | 0.0733 | -0.0005 | -0.68% | 0.07675 | 0.07675 | 0.0733 | 52,000 |
| 09 May 2024 | 0.0738 | 0.00538 | 7.86% | 0.06885 | 0.0774 | 0.06885 | 162,826 |
| 08 May 2024 | 0.068425 | 0.00303 | 4.63% | 0.0654 | 0.0696 | 0.0654 | 59,303 |
| 07 May 2024 | 0.0654 | 0.0039 | 6.34% | 0.0614 | 0.0654 | 0.0614 | 559,400 |
| 06 May 2024 | 0.0615 | 0.0052 | 9.24% | 0.06 | 0.0626 | 0.0586 | 191,636 |
| 03 May 2024 | 0.0563 | 0.0011 | 1.99% | 0.057865 | 0.0592 | 0.05626 | 28,000 |
| 02 May 2024 | 0.0552 | 0.0002 | 0.36% | 0.0561 | 0.0589 | 0.0552 | 312,575 |
| 01 May 2024 | 0.055 | -0.0002 | -0.36% | 0.0514 | 0.055 | 0.0503 | 29,500 |
| 30 Abr 2024 | 0.0552 | 0.0034 | 6.56% | 0.056 | 0.059 | 0.0545 | 507,883 |
| 29 Abr 2024 | 0.0518 | -0.00108 | -2.04% | 0.05 | 0.0518 | 0.04962 | 251,700 |
| 26 Abr 2024 | 0.052879 | 0.00238 | 4.71% | 0.051275 | 0.0542 | 0.051275 | 167,056 |
| 25 Abr 2024 | 0.0505 | -0.00025 | -0.49% | 0.05105 | 0.0521 | 0.05 | 72,420 |
| 24 Abr 2024 | 0.05075 | -0.00275 | -5.14% | 0.0525 | 0.0525 | 0.0461 | 24,000 |
| 23 Abr 2024 | 0.0535 | 0.00125 | 2.39% | 0.051948 | 0.0535 | 0.0479 | 187,432 |
| 22 Abr 2024 | 0.05225 | -0.00175 | -3.24% | 0.0559 | 0.0559 | 0.0485 | 569,300 |
| 19 Abr 2024 | 0.054 | -0.00246 | -4.36% | 0.0586 | 0.0586 | 0.054 | 259,587 |
| 18 Abr 2024 | 0.05646 | -0.00104 | -1.81% | 0.05825 | 0.05848 | 0.05646 | 113,927 |
| 17 Abr 2024 | 0.0575 | 0.00475 | 9.00% | 0.0567 | 0.05855 | 0.0567 | 14,922 |
| 16 Abr 2024 | 0.05275 | -0.00347 | -6.17% | 0.0544 | 0.05674 | 0.05275 | 76,700 |
| 15 Abr 2024 | 0.05622 | -0.00668 | -10.62% | 0.06 | 0.06 | 0.0536 | 106,101 |
| 12 Abr 2024 | 0.0629 | 0.00242 | 4.00% | 0.0606 | 0.064 | 0.0606 | 149,080 |
| 11 Abr 2024 | 0.06048 | 0.00548 | 9.96% | 0.05392 | 0.0615 | 0.05392 | 42,455 |
| 10 Abr 2024 | 0.055 | -0.0026 | -4.51% | 0.0575 | 0.0575 | 0.05324 | 238,612 |
| 09 Abr 2024 | 0.0576 | 0.002 | 3.60% | 0.0555 | 0.0594 | 0.0555 | 104,000 |
| 08 Abr 2024 | 0.0556 | 0.0078 | 16.32% | 0.055 | 0.0556 | 0.0545 | 98,500 |
| 05 Abr 2024 | 0.0478 | -0.0152 | -24.13% | 0.0596 | 0.063 | 0.0478 | 145,747 |
| 04 Abr 2024 | 0.063 | 0.008 | 14.55% | 0.055 | 0.0634 | 0.055 | 757,660 |
| 03 Abr 2024 | 0.055 | -0.00076 | -1.36% | 0.055 | 0.05776 | 0.0548 | 313,599 |
| 02 Abr 2024 | 0.05576 | 0.0005 | 0.91% | 0.05774 | 0.06 | 0.05564 | 83,100 |
| 01 Abr 2024 | 0.055256 | 0.00026 | 0.47% | 0.051 | 0.0599 | 0.051 | 50,654 |
| 28 Mar 2024 | 0.055 | -0.005 | -8.33% | 0.0565 | 0.05854 | 0.0548 | 156,622 |
| 27 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.0599 | 0.06 | 0.0599 | 5,500 |
| 26 Mar 2024 | 0.06 | 0.00839 | 16.26% | 0.055 | 0.06 | 0.0531 | 35,302 |
| 25 Mar 2024 | 0.05161 | -0.00519 | -9.14% | 0.0555 | 0.0555 | 0.05161 | 188,760 |
| 22 Mar 2024 | 0.0568 | 0.00182 | 3.31% | 0.05642 | 0.0599 | 0.05642 | 18,300 |
| 21 Mar 2024 | 0.05498 | -0.00402 | -6.81% | 0.05748 | 0.0597 | 0.05498 | 115,007 |
| 20 Mar 2024 | 0.059 | -0.002 | -3.28% | 0.0591 | 0.0615 | 0.0552 | 313,865 |
| 19 Mar 2024 | 0.061 | 0.0019 | 3.21% | 0.05885 | 0.063 | 0.05858 | 245,196 |
| 18 Mar 2024 | 0.0591 | -0.0004 | -0.67% | 0.058138 | 0.05935 | 0.0581 | 86,800 |
| 15 Mar 2024 | 0.0595 | 0.0055 | 10.19% | 0.056 | 0.0595 | 0.056 | 170,619 |
| 14 Mar 2024 | 0.054 | -0.00005 | -0.09% | 0.057 | 0.057 | 0.0519 | 523,214 |
| 13 Mar 2024 | 0.05405 | 0.00435 | 8.75% | 0.052 | 0.0561 | 0.05145 | 159,803 |
| 12 Mar 2024 | 0.0497 | -0.00018 | -0.36% | 0.0524 | 0.0559 | 0.0497 | 117,793 |
| 11 Mar 2024 | 0.04988 | -0.00412 | -7.63% | 0.05364 | 0.05364 | 0.04988 | 122,941 |
| 08 Mar 2024 | 0.054 | -0.0022 | -3.91% | 0.0517 | 0.054 | 0.0517 | 18,000 |
| 07 Mar 2024 | 0.0562 | 0.0007 | 1.26% | 0.0555 | 0.0562 | 0.05354 | 603,278 |
| 06 Mar 2024 | 0.0555 | -0.00154 | -2.70% | 0.06 | 0.06 | 0.052 | 248,863 |
| 05 Mar 2024 | 0.05704 | -0.00226 | -3.81% | 0.0598 | 0.0644 | 0.05498 | 1,229,234 |
| 04 Mar 2024 | 0.0593 | 0.0184 | 44.99% | 0.04 | 0.0593 | 0.04 | 1,988,338 |
| 01 Mar 2024 | 0.0409 | 0.00265 | 6.93% | 0.04 | 0.04095 | 0.0363 | 156,831 |
| 29 Feb 2024 | 0.03825 | 0.00598 | 18.53% | 0.0326 | 0.03825 | 0.03255 | 200,911 |
| 28 Feb 2024 | 0.03227 | 0.00 | 0.00% | 0.03227 | 0.03227 | 0.03227 | 0 |
| 27 Feb 2024 | 0.03227 | 0.00013 | 0.40% | 0.03145 | 0.03227 | 0.03145 | 15,427 |
| 26 Feb 2024 | 0.03214 | 0.00634 | 24.57% | 0.0342 | 0.0345 | 0.03214 | 20,200 |
| 23 Feb 2024 | 0.0258 | -0.00595 | -18.74% | 0.0318 | 0.0318 | 0.0258 | 60,000 |
| 22 Feb 2024 | 0.03175 | -0.00235 | -6.89% | 0.032 | 0.032 | 0.02945 | 90,400 |
| 21 Feb 2024 | 0.0341 | 0.0021 | 6.56% | 0.0336 | 0.0341 | 0.0336 | 64,000 |
| 20 Feb 2024 | 0.032 | -0.0021 | -6.16% | 0.032 | 0.032 | 0.032 | 10,000 |
