Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BAHI3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 8.00 | 0.04 | 0.50% | 8.24 | 8.33 | 7.82 | 5,500 |
| 02 May 2024 | 7.96 | -0.44 | -5.24% | 8.40 | 8.40 | 7.96 | 2,000 |
| 30 Abr 2024 | 8.40 | 0.16 | 1.94% | 8.24 | 8.40 | 7.91 | 3,400 |
| 29 Abr 2024 | 8.24 | 0.01 | 0.12% | 8.23 | 8.24 | 8.23 | 200 |
| 26 Abr 2024 | 8.23 | 0.37 | 4.71% | 7.77 | 8.23 | 7.77 | 800 |
| 25 Abr 2024 | 7.86 | 0.10 | 1.29% | 7.90 | 7.90 | 7.86 | 200 |
| 24 Abr 2024 | 7.76 | -0.15 | -1.90% | 7.95 | 7.95 | 7.76 | 900 |
| 23 Abr 2024 | 7.91 | -0.22 | -2.71% | 8.06 | 8.27 | 7.91 | 15,600 |
| 22 Abr 2024 | 8.13 | -0.78 | -8.75% | 8.31 | 8.31 | 8.10 | 4,700 |
| 19 Abr 2024 | 8.91 | 0.00 | 0.00% | 8.89 | 8.91 | 8.89 | 300 |
| 18 Abr 2024 | 8.91 | 0.00 | 0.00% | 8.91 | 8.91 | 8.91 | 0 |
| 17 Abr 2024 | 8.91 | 0.00 | 0.00% | 8.91 | 8.91 | 8.91 | 100 |
| 16 Abr 2024 | 8.91 | -0.01 | -0.11% | 8.91 | 8.91 | 8.91 | 200 |
| 15 Abr 2024 | 8.92 | 0.62 | 7.47% | 8.30 | 8.92 | 8.30 | 7,100 |
| 12 Abr 2024 | 8.30 | -0.28 | -3.26% | 8.58 | 8.58 | 8.00 | 4,000 |
| 11 Abr 2024 | 8.58 | 0.00 | 0.00% | 8.24 | 8.58 | 8.05 | 4,000 |
| 10 Abr 2024 | 8.58 | 0.64 | 8.06% | 8.00 | 9.20 | 7.89 | 10,900 |
| 09 Abr 2024 | 7.94 | -0.68 | -7.89% | 8.57 | 8.57 | 7.92 | 6,900 |
| 08 Abr 2024 | 8.62 | -0.38 | -4.22% | 8.62 | 8.93 | 8.50 | 4,800 |
| 05 Abr 2024 | 9.00 | 0.00 | 0.00% | 8.71 | 9.00 | 8.16 | 3,800 |
| 04 Abr 2024 | 9.00 | 0.06 | 0.67% | 8.94 | 9.00 | 8.80 | 1,600 |
| 03 Abr 2024 | 8.94 | -0.33 | -3.56% | 9.28 | 9.50 | 8.94 | 10,500 |
| 02 Abr 2024 | 9.27 | 0.00 | 0.00% | 9.27 | 9.27 | 9.27 | 0 |
| 01 Abr 2024 | 9.27 | -0.12 | -1.28% | 9.29 | 9.29 | 8.91 | 2,000 |
| 28 Mar 2024 | 9.39 | 0.40 | 4.45% | 8.99 | 9.39 | 8.90 | 12,200 |
| 27 Mar 2024 | 8.99 | 0.41 | 4.78% | 8.45 | 8.99 | 8.45 | 3,300 |
| 26 Mar 2024 | 8.58 | 0.34 | 4.13% | 8.01 | 8.58 | 8.01 | 800 |
| 25 Mar 2024 | 8.24 | 0.00 | 0.00% | 8.24 | 8.24 | 8.24 | 200 |
| 22 Mar 2024 | 8.24 | -0.29 | -3.40% | 8.24 | 8.24 | 8.24 | 300 |
| 21 Mar 2024 | 8.53 | -0.04 | -0.47% | 8.64 | 8.65 | 8.24 | 2,100 |
| 20 Mar 2024 | 8.57 | 0.52 | 6.46% | 8.58 | 8.58 | 8.05 | 7,900 |
| 19 Mar 2024 | 8.05 | 0.32 | 4.14% | 7.77 | 8.57 | 7.77 | 12,500 |
| 18 Mar 2024 | 7.73 | 1.29 | 20.03% | 6.62 | 8.80 | 6.62 | 39,600 |
| 15 Mar 2024 | 6.44 | -0.27 | -4.02% | 6.55 | 6.55 | 6.44 | 700 |
| 14 Mar 2024 | 6.71 | 0.12 | 1.82% | 6.67 | 6.80 | 6.67 | 2,400 |
| 13 Mar 2024 | 6.59 | 0.00 | 0.00% | 6.59 | 6.59 | 6.59 | 0 |
| 12 Mar 2024 | 6.59 | 0.37 | 5.95% | 6.31 | 6.59 | 6.31 | 600 |
| 11 Mar 2024 | 6.22 | -0.20 | -3.12% | 6.42 | 6.45 | 6.22 | 2,700 |
| 08 Mar 2024 | 6.42 | 0.22 | 3.55% | 6.15 | 6.69 | 6.02 | 4,500 |
| 07 Mar 2024 | 6.20 | 0.01 | 0.16% | 6.20 | 6.20 | 6.20 | 200 |
| 06 Mar 2024 | 6.19 | -0.01 | -0.16% | 6.21 | 6.38 | 6.18 | 2,500 |
| 05 Mar 2024 | 6.20 | -0.05 | -0.80% | 6.26 | 6.40 | 6.20 | 2,500 |
| 04 Mar 2024 | 6.25 | -0.40 | -6.02% | 6.65 | 6.65 | 6.25 | 5,600 |
| 01 Mar 2024 | 6.65 | 0.15 | 2.31% | 6.60 | 6.65 | 6.60 | 3,100 |
| 29 Feb 2024 | 6.50 | -0.03 | -0.46% | 6.53 | 6.73 | 6.50 | 3,400 |
| 28 Feb 2024 | 6.53 | 0.02 | 0.31% | 6.51 | 6.53 | 6.51 | 200 |
| 27 Feb 2024 | 6.51 | -0.01 | -0.15% | 6.72 | 6.94 | 6.51 | 12,700 |
| 26 Feb 2024 | 6.52 | -0.18 | -2.69% | 6.80 | 6.80 | 6.44 | 2,300 |
| 23 Feb 2024 | 6.70 | 0.10 | 1.52% | 6.70 | 6.70 | 6.70 | 1,300 |
| 22 Feb 2024 | 6.60 | -0.10 | -1.49% | 6.90 | 6.90 | 6.60 | 2,500 |
| 21 Feb 2024 | 6.70 | 0.14 | 2.13% | 6.70 | 6.70 | 6.70 | 600 |
| 20 Feb 2024 | 6.56 | 0.04 | 0.61% | 6.72 | 6.72 | 6.56 | 600 |
| 19 Feb 2024 | 6.52 | -0.27 | -3.98% | 6.53 | 6.65 | 6.50 | 1,400 |
| 16 Feb 2024 | 6.79 | 0.04 | 0.59% | 6.99 | 6.99 | 6.55 | 3,500 |
| 15 Feb 2024 | 6.75 | 0.00 | 0.00% | 6.76 | 6.76 | 6.75 | 3,500 |
| 14 Feb 2024 | 6.75 | -0.15 | -2.17% | 6.75 | 6.75 | 6.75 | 600 |
| 09 Feb 2024 | 6.90 | 0.00 | 0.00% | 6.71 | 6.92 | 6.62 | 2,400 |
| 08 Feb 2024 | 6.90 | -0.74 | -9.69% | 7.65 | 7.65 | 6.90 | 11,500 |
| 07 Feb 2024 | 7.64 | -0.19 | -2.43% | 7.83 | 7.83 | 7.61 | 6,100 |
| 06 Feb 2024 | 7.83 | -0.02 | -0.25% | 7.83 | 7.84 | 7.83 | 2,000 |
| 05 Feb 2024 | 7.85 | -0.10 | -1.26% | 7.87 | 7.87 | 7.85 | 1,000 |
