Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
BSHV39 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 56.69 | -0.03 | -0.05% | 56.66 | 56.69 | 56.65 | 530 |
| 15 May 2024 | 56.72 | 0.03 | 0.05% | 56.80 | 56.80 | 56.72 | 1,808 |
| 14 May 2024 | 56.69 | -0.05 | -0.09% | 56.71 | 56.71 | 56.54 | 1,878 |
| 13 May 2024 | 56.74 | -0.11 | -0.19% | 56.71 | 56.86 | 56.71 | 2,196 |
| 10 May 2024 | 56.85 | -0.02 | -0.04% | 56.85 | 56.85 | 56.85 | 80 |
| 09 May 2024 | 56.87 | 0.71 | 1.26% | 56.50 | 56.87 | 56.50 | 272 |
| 08 May 2024 | 56.16 | 0.29 | 0.52% | 55.87 | 56.16 | 55.87 | 1,984 |
| 07 May 2024 | 55.87 | -0.03 | -0.05% | 55.90 | 55.90 | 55.87 | 453 |
| 06 May 2024 | 55.90 | 0.10 | 0.18% | 55.87 | 55.90 | 55.87 | 666 |
| 03 May 2024 | 55.80 | 0.47 | 0.85% | 56.10 | 56.10 | 55.80 | 434 |
| 02 May 2024 | 55.33 | -2.26 | -3.92% | 57.31 | 57.31 | 55.33 | 60 |
| 30 Abr 2024 | 57.59 | 1.00 | 1.77% | 57.59 | 57.59 | 57.59 | 130 |
| 29 Abr 2024 | 56.59 | 0.02 | 0.04% | 56.62 | 56.62 | 56.59 | 800 |
| 26 Abr 2024 | 56.57 | -0.60 | -1.05% | 57.00 | 57.00 | 56.47 | 532 |
| 25 Abr 2024 | 57.17 | 0.22 | 0.39% | 57.10 | 57.17 | 57.00 | 1,942 |
| 24 Abr 2024 | 56.95 | 0.35 | 0.62% | 57.03 | 57.03 | 56.95 | 480 |
| 23 Abr 2024 | 56.60 | -0.63 | -1.10% | 57.31 | 57.32 | 56.60 | 98 |
| 22 Abr 2024 | 57.23 | -0.11 | -0.19% | 57.34 | 57.50 | 57.23 | 391 |
| 19 Abr 2024 | 57.34 | -0.65 | -1.12% | 57.84 | 57.84 | 57.32 | 952 |
| 18 Abr 2024 | 57.99 | 0.42 | 0.73% | 57.84 | 57.99 | 57.84 | 2,354 |
| 17 Abr 2024 | 57.57 | -0.49 | -0.84% | 57.94 | 57.94 | 57.57 | 1,176 |
| 16 Abr 2024 | 58.06 | 0.88 | 1.54% | 57.32 | 58.24 | 57.32 | 866 |
| 15 Abr 2024 | 57.18 | 0.59 | 1.04% | 57.28 | 57.30 | 57.12 | 591 |
| 12 Abr 2024 | 56.59 | 0.43 | 0.77% | 55.96 | 56.63 | 55.96 | 1,787 |
| 11 Abr 2024 | 56.16 | 0.11 | 0.20% | 55.85 | 56.16 | 55.85 | 94 |
| 10 Abr 2024 | 56.05 | 0.77 | 1.39% | 55.66 | 56.05 | 55.66 | 603 |
| 09 Abr 2024 | 55.28 | -0.06 | -0.11% | 55.34 | 55.34 | 55.22 | 1,778 |
| 08 Abr 2024 | 55.34 | -0.41 | -0.74% | 59.08 | 59.08 | 55.34 | 417 |
| 05 Abr 2024 | 55.75 | 0.03 | 0.05% | 55.80 | 55.80 | 55.75 | 55 |
| 04 Abr 2024 | 55.72 | 0.15 | 0.27% | 55.23 | 55.72 | 55.22 | 4,906 |
| 03 Abr 2024 | 55.57 | -0.30 | -0.54% | 55.95 | 55.95 | 55.57 | 542 |
| 02 Abr 2024 | 55.87 | 0.00 | 0.00% | 55.87 | 55.87 | 55.87 | 0 |
| 01 Abr 2024 | 55.87 | 0.43 | 0.78% | 55.44 | 55.87 | 55.00 | 1,512 |
| 28 Mar 2024 | 55.44 | 0.26 | 0.47% | 55.18 | 55.44 | 55.18 | 731 |
| 27 Mar 2024 | 55.18 | 0.03 | 0.05% | 55.19 | 55.19 | 55.18 | 1,616 |
| 26 Mar 2024 | 55.15 | -0.05 | -0.09% | 55.15 | 55.15 | 55.15 | 2,868 |
| 25 Mar 2024 | 55.20 | -0.10 | -0.18% | 55.20 | 55.20 | 55.20 | 1 |
| 22 Mar 2024 | 55.30 | 0.14 | 0.25% | 55.20 | 55.30 | 55.20 | 295 |
| 21 Mar 2024 | 55.16 | 0.16 | 0.29% | 55.16 | 55.16 | 55.16 | 9 |
| 20 Mar 2024 | 55.00 | -0.45 | -0.81% | 55.18 | 55.18 | 55.00 | 40 |
| 19 Mar 2024 | 55.45 | -0.11 | -0.20% | 56.98 | 56.98 | 55.43 | 339 |
| 18 Mar 2024 | 55.56 | 0.35 | 0.63% | 55.21 | 55.56 | 55.21 | 1,182 |
| 15 Mar 2024 | 55.21 | 0.07 | 0.13% | 55.14 | 55.21 | 55.06 | 3,281 |
| 14 Mar 2024 | 55.14 | 0.20 | 0.36% | 54.90 | 55.14 | 54.87 | 3,466 |
| 13 Mar 2024 | 54.94 | -0.07 | -0.13% | 54.99 | 54.99 | 54.90 | 447 |
| 12 Mar 2024 | 55.01 | 0.08 | 0.15% | 55.01 | 55.01 | 55.01 | 7 |
| 11 Mar 2024 | 54.93 | -0.06 | -0.11% | 54.86 | 54.94 | 54.81 | 225 |
| 08 Mar 2024 | 54.99 | 0.51 | 0.94% | 54.86 | 55.02 | 54.86 | 227 |
| 07 Mar 2024 | 54.48 | -0.12 | -0.22% | 54.53 | 54.53 | 54.48 | 803 |
| 06 Mar 2024 | 54.60 | 0.08 | 0.15% | 54.53 | 54.60 | 54.53 | 330 |
| 05 Mar 2024 | 54.52 | 0.01 | 0.02% | 54.57 | 54.71 | 54.52 | 331 |
| 04 Mar 2024 | 54.51 | -0.09 | -0.16% | 55.77 | 55.77 | 54.47 | 783 |
| 01 Mar 2024 | 54.60 | -0.33 | -0.60% | 55.01 | 55.01 | 54.60 | 569 |
| 29 Feb 2024 | 54.93 | 0.18 | 0.33% | 55.08 | 55.29 | 54.93 | 40 |
| 28 Feb 2024 | 54.75 | 0.29 | 0.53% | 54.75 | 54.75 | 54.75 | 100 |
| 27 Feb 2024 | 54.46 | -0.49 | -0.89% | 54.77 | 54.77 | 54.46 | 101 |
| 26 Feb 2024 | 54.95 | -0.05 | -0.09% | 54.99 | 55.21 | 54.95 | 1,634 |
| 23 Feb 2024 | 55.00 | 0.22 | 0.40% | 55.00 | 55.00 | 55.00 | 11 |
| 22 Feb 2024 | 54.78 | 0.28 | 0.51% | 54.50 | 54.78 | 54.50 | 36 |
| 21 Feb 2024 | 54.50 | 0.00 | 0.00% | 54.50 | 54.50 | 54.50 | 97 |
| 20 Feb 2024 | 54.50 | -0.50 | -0.91% | 54.70 | 54.70 | 54.50 | 1,565 |
| 19 Feb 2024 | 55.00 | 0.08 | 0.15% | 55.00 | 55.00 | 55.00 | 250 |
