Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
BCHI39 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 29.64 | 0.00 | 0.00% | 29.64 | 29.64 | 29.64 | 0 |
| 26 Jun 2024 | 29.64 | 0.41 | 1.40% | 29.60 | 29.64 | 29.57 | 13,350 |
| 25 Jun 2024 | 29.23 | -0.04 | -0.14% | 29.21 | 29.28 | 29.21 | 10,773 |
| 24 Jun 2024 | 29.27 | 0.02 | 0.07% | 29.37 | 29.37 | 29.27 | 926 |
| 21 Jun 2024 | 29.25 | -0.45 | -1.52% | 29.65 | 29.65 | 29.25 | 3,225 |
| 20 Jun 2024 | 29.70 | 0.34 | 1.16% | 29.59 | 29.75 | 29.43 | 2,742 |
| 19 Jun 2024 | 29.36 | -0.07 | -0.24% | 29.43 | 29.43 | 29.35 | 1,551 |
| 18 Jun 2024 | 29.43 | 0.14 | 0.48% | 29.29 | 29.43 | 29.29 | 376 |
| 17 Jun 2024 | 29.29 | 0.39 | 1.35% | 29.29 | 29.29 | 29.21 | 3,541 |
| 14 Jun 2024 | 28.90 | -0.10 | -0.34% | 28.99 | 29.00 | 28.81 | 558 |
| 13 Jun 2024 | 29.00 | -0.23 | -0.79% | 29.33 | 29.33 | 28.99 | 110 |
| 12 Jun 2024 | 29.23 | 0.13 | 0.45% | 29.21 | 29.42 | 29.19 | 1,470 |
| 11 Jun 2024 | 29.10 | -0.25 | -0.85% | 29.05 | 29.19 | 28.90 | 296 |
| 10 Jun 2024 | 29.35 | 0.39 | 1.35% | 29.30 | 29.45 | 29.30 | 1,490 |
| 07 Jun 2024 | 28.96 | -0.29 | -0.99% | 28.92 | 28.96 | 28.83 | 1,362 |
| 06 Jun 2024 | 29.25 | -0.12 | -0.41% | 29.23 | 29.25 | 29.16 | 12,670 |
| 05 Jun 2024 | 29.37 | 0.09 | 0.31% | 29.29 | 29.43 | 29.22 | 1,560 |
| 04 Jun 2024 | 29.28 | 0.53 | 1.84% | 29.20 | 29.28 | 29.20 | 50,013 |
| 03 Jun 2024 | 28.75 | 0.10 | 0.35% | 28.75 | 28.75 | 28.60 | 2,155 |
| 31 May 2024 | 28.65 | -0.24 | -0.83% | 28.68 | 28.68 | 28.47 | 128 |
| 29 May 2024 | 28.89 | -0.09 | -0.31% | 28.65 | 28.91 | 28.65 | 5,895 |
| 28 May 2024 | 28.98 | 0.17 | 0.59% | 29.17 | 29.17 | 28.94 | 1,180 |
| 27 May 2024 | 28.81 | -0.17 | -0.59% | 28.98 | 28.98 | 28.81 | 810 |
| 24 May 2024 | 28.98 | 0.05 | 0.17% | 28.93 | 28.98 | 28.93 | 81 |
| 23 May 2024 | 28.93 | -0.71 | -2.40% | 29.20 | 29.20 | 28.93 | 694 |
| 22 May 2024 | 29.64 | 0.12 | 0.41% | 29.52 | 29.82 | 29.50 | 1,468 |
| 21 May 2024 | 29.52 | -0.45 | -1.50% | 29.52 | 29.52 | 29.52 | 400 |
| 20 May 2024 | 29.97 | -0.35 | -1.15% | 30.39 | 30.39 | 29.97 | 1,973 |
| 17 May 2024 | 30.32 | 0.17 | 0.56% | 30.28 | 30.51 | 30.15 | 23,887 |
| 16 May 2024 | 30.15 | 0.42 | 1.41% | 29.73 | 30.24 | 29.73 | 6,414 |
| 15 May 2024 | 29.73 | 0.30 | 1.02% | 29.69 | 29.73 | 29.55 | 4,237 |
| 14 May 2024 | 29.43 | -0.26 | -0.88% | 29.52 | 29.52 | 29.34 | 6,349 |
| 13 May 2024 | 29.69 | 0.53 | 1.82% | 29.17 | 29.70 | 29.17 | 1,692 |
| 10 May 2024 | 29.16 | 0.39 | 1.36% | 26.32 | 29.16 | 26.32 | 331 |
| 09 May 2024 | 28.77 | 0.97 | 3.49% | 28.80 | 28.98 | 28.74 | 4,870 |
| 08 May 2024 | 27.80 | -0.22 | -0.79% | 27.85 | 27.85 | 27.80 | 110 |
| 07 May 2024 | 28.02 | -0.25 | -0.88% | 28.33 | 28.33 | 28.02 | 107 |
| 06 May 2024 | 28.27 | -0.03 | -0.11% | 28.30 | 28.51 | 28.27 | 392 |
| 03 May 2024 | 28.30 | -0.08 | -0.28% | 28.38 | 28.38 | 28.17 | 151 |
| 02 May 2024 | 28.38 | 1.03 | 3.77% | 27.71 | 28.43 | 27.71 | 1,008 |
| 30 Abr 2024 | 27.35 | 0.05 | 0.18% | 27.30 | 27.35 | 27.20 | 49 |
| 29 Abr 2024 | 27.30 | 0.15 | 0.55% | 27.15 | 27.30 | 27.09 | 3,862 |
| 26 Abr 2024 | 27.15 | 0.30 | 1.12% | 27.09 | 27.15 | 27.09 | 28 |
| 25 Abr 2024 | 26.85 | 0.27 | 1.02% | 26.62 | 26.85 | 26.61 | 40 |
| 24 Abr 2024 | 26.58 | 0.57 | 2.19% | 26.55 | 26.70 | 26.52 | 955 |
| 23 Abr 2024 | 26.01 | 0.50 | 1.96% | 26.21 | 26.21 | 26.00 | 1,308 |
| 22 Abr 2024 | 25.51 | -0.29 | -1.12% | 25.78 | 25.95 | 25.51 | 1,056 |
| 19 Abr 2024 | 25.80 | -0.08 | -0.31% | 26.00 | 26.00 | 25.80 | 658 |
| 18 Abr 2024 | 25.88 | 0.28 | 1.09% | 25.62 | 26.01 | 25.62 | 57 |
| 17 Abr 2024 | 25.60 | -0.04 | -0.16% | 25.64 | 25.64 | 25.60 | 6 |
| 16 Abr 2024 | 25.64 | 0.17 | 0.67% | 25.57 | 25.76 | 25.57 | 5,869 |
| 15 Abr 2024 | 25.47 | 0.47 | 1.88% | 25.71 | 25.71 | 25.47 | 251 |
| 12 Abr 2024 | 25.00 | -0.74 | -2.87% | 25.62 | 25.62 | 25.00 | 683 |
| 11 Abr 2024 | 25.74 | 0.24 | 0.94% | 25.81 | 25.88 | 25.68 | 94 |
| 10 Abr 2024 | 25.50 | 0.16 | 0.63% | 25.00 | 25.50 | 25.00 | 309 |
| 09 Abr 2024 | 25.34 | 0.05 | 0.20% | 25.35 | 25.35 | 25.31 | 29 |
| 08 Abr 2024 | 25.29 | -0.08 | -0.32% | 25.40 | 25.41 | 25.20 | 1,466 |
| 05 Abr 2024 | 25.37 | -0.01 | -0.04% | 25.21 | 25.38 | 25.17 | 367 |
| 04 Abr 2024 | 25.38 | -0.09 | -0.35% | 25.45 | 25.49 | 25.38 | 5,318 |
| 03 Abr 2024 | 25.47 | -0.12 | -0.47% | 25.47 | 25.47 | 25.40 | 1,566 |
| 02 Abr 2024 | 25.59 | 0.09 | 0.35% | 25.50 | 25.65 | 25.50 | 667 |
| 01 Abr 2024 | 25.50 | 0.93 | 3.79% | 25.45 | 25.54 | 25.38 | 1,845 |
