HNRA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 2.46 | 0.10 | 4.24% | 2.36 | 2.48 | 2.315 | 13,782 |
20 Jun 2024 | 2.36 | 0.01 | 0.43% | 2.31 | 2.4342 | 2.30 | 27,392 |
18 Jun 2024 | 2.35 | 0.08 | 3.52% | 2.34 | 2.36 | 2.2437 | 20,823 |
17 Jun 2024 | 2.27 | 0.26 | 12.94% | 2.01 | 2.39 | 2.01 | 90,131 |
14 Jun 2024 | 2.01 | 0.00 | 0.00% | 2.00 | 2.01 | 2.00 | 404 |
13 Jun 2024 | 2.01 | 0.03 | 1.52% | 1.99 | 2.01 | 1.99 | 692 |
12 Jun 2024 | 1.98 | 0.00 | 0.00% | 1.92 | 2.06 | 1.9001 | 8,024 |
11 Jun 2024 | 1.98 | -0.01 | -0.50% | 2.02 | 2.02 | 1.9504 | 2,076 |
10 Jun 2024 | 1.99 | 0.04 | 2.05% | 1.95 | 1.99 | 1.94 | 4,103 |
07 Jun 2024 | 1.95 | 0.02 | 1.04% | 1.93 | 1.95 | 1.86 | 2,318 |
06 Jun 2024 | 1.93 | -0.10 | -4.93% | 1.95 | 1.975 | 1.88 | 14,984 |
05 Jun 2024 | 2.03 | 0.08 | 4.37% | 1.95 | 2.05 | 1.93 | 9,817 |
04 Jun 2024 | 1.945 | -0.12 | -5.58% | 2.05 | 2.05 | 1.94 | 12,445 |
03 Jun 2024 | 2.06 | -0.07 | -3.29% | 2.10 | 2.10 | 1.86 | 13,940 |
31 May 2024 | 2.13 | -0.02 | -0.93% | 2.11 | 2.17 | 2.01 | 4,321 |
30 May 2024 | 2.1499 | 0.04 | 1.89% | 2.14 | 2.18 | 2.0072 | 12,787 |
29 May 2024 | 2.11 | -0.04 | -1.86% | 2.08 | 2.19 | 2.04 | 2,305 |
28 May 2024 | 2.15 | -0.01 | -0.46% | 2.16 | 2.21 | 2.0739 | 14,677 |
24 May 2024 | 2.16 | 0.04 | 1.89% | 2.09 | 2.20 | 2.0301 | 4,509 |
23 May 2024 | 2.12 | -0.12 | -5.36% | 2.21 | 2.21 | 2.01 | 12,223 |
22 May 2024 | 2.24 | -0.03 | -1.27% | 2.23 | 2.29 | 2.2002 | 6,967 |
21 May 2024 | 2.2688 | 0.00 | 0.17% | 2.29 | 2.30 | 2.20 | 12,285 |
20 May 2024 | 2.265 | -0.04 | -1.52% | 2.2129 | 2.32 | 2.2129 | 3,846 |
17 May 2024 | 2.30 | -0.02 | -0.86% | 2.30 | 2.32 | 2.26 | 19,757 |
16 May 2024 | 2.32 | -0.01 | -0.43% | 2.30 | 2.34 | 2.30 | 12,066 |
15 May 2024 | 2.33 | 0.05 | 2.19% | 2.27 | 2.34 | 2.1701 | 35,990 |
14 May 2024 | 2.28 | -0.01 | -0.44% | 2.26 | 2.37 | 2.23 | 18,588 |
13 May 2024 | 2.29 | 0.00 | 0.00% | 2.32 | 2.355 | 2.23 | 38,208 |
10 May 2024 | 2.29 | 0.03 | 1.46% | 2.2604 | 2.36 | 2.25 | 22,064 |
09 May 2024 | 2.2571 | -0.03 | -1.44% | 2.30 | 2.3799 | 2.2203 | 9,616 |
08 May 2024 | 2.29 | -0.01 | -0.43% | 2.32 | 2.3671 | 2.29 | 5,040 |
07 May 2024 | 2.30 | -0.16 | -6.50% | 2.44 | 2.58 | 2.22 | 166,126 |
06 May 2024 | 2.46 | -0.10 | -3.91% | 2.53 | 2.6062 | 2.46 | 23,777 |
03 May 2024 | 2.56 | -0.24 | -8.57% | 2.78 | 3.00 | 2.51 | 177,596 |
02 May 2024 | 2.8001 | 0.23 | 8.95% | 2.51 | 2.90 | 2.47 | 118,929 |
01 May 2024 | 2.57 | -0.05 | -1.79% | 2.61 | 2.65 | 2.51 | 25,657 |
30 Abr 2024 | 2.6169 | 0.04 | 1.43% | 2.57 | 2.65 | 2.4001 | 72,436 |
29 Abr 2024 | 2.58 | 0.19 | 7.95% | 2.48 | 2.58 | 2.39 | 87,726 |
26 Abr 2024 | 2.39 | 0.00 | 0.09% | 2.39 | 2.50 | 2.34 | 84,162 |
25 Abr 2024 | 2.3879 | 0.10 | 4.37% | 2.42 | 2.42 | 2.30 | 59,641 |
24 Abr 2024 | 2.2879 | -0.35 | -13.29% | 2.49 | 2.58 | 2.15 | 203,042 |
23 Abr 2024 | 2.6385 | -0.08 | -3.00% | 2.68 | 2.74 | 2.58 | 74,684 |
22 Abr 2024 | 2.72 | -0.09 | -3.20% | 2.79 | 2.84 | 2.65 | 122,440 |
19 Abr 2024 | 2.81 | 0.27 | 10.63% | 2.55 | 3.15 | 2.47 | 308,680 |
18 Abr 2024 | 2.54 | 0.02 | 0.79% | 2.49 | 2.65 | 2.4501 | 63,679 |
17 Abr 2024 | 2.52 | -0.24 | -8.70% | 2.73 | 2.7599 | 2.33 | 116,901 |
16 Abr 2024 | 2.76 | 0.40 | 16.95% | 2.46 | 2.97 | 2.45 | 403,848 |
15 Abr 2024 | 2.36 | -0.25 | -9.58% | 2.56 | 2.68 | 2.2901 | 476,332 |
12 Abr 2024 | 2.61 | 0.33 | 14.22% | 2.36 | 4.00 | 2.36 | 2,443,047 |
11 Abr 2024 | 2.285 | -0.08 | -3.18% | 2.4401 | 2.51 | 2.26 | 76,098 |
10 Abr 2024 | 2.36 | -0.32 | -11.94% | 2.70 | 2.70 | 2.1604 | 406,484 |
09 Abr 2024 | 2.68 | -0.15 | -5.30% | 2.83 | 2.959 | 2.67 | 324,643 |
08 Abr 2024 | 2.83 | -0.02 | -0.74% | 2.85 | 2.865 | 2.75 | 94,456 |
05 Abr 2024 | 2.851 | -0.06 | -2.03% | 2.96 | 3.0399 | 2.78 | 204,518 |
04 Abr 2024 | 2.91 | 0.16 | 5.82% | 2.75 | 3.07 | 2.65 | 254,369 |
03 Abr 2024 | 2.75 | -0.14 | -4.84% | 2.88 | 2.96 | 2.70 | 175,138 |
02 Abr 2024 | 2.89 | -0.07 | -2.36% | 2.96 | 3.30 | 2.83 | 293,361 |
01 Abr 2024 | 2.96 | 0.29 | 10.86% | 2.67 | 3.12 | 2.64 | 342,793 |
28 Mar 2024 | 2.67 | -0.19 | -6.64% | 2.82 | 2.89 | 2.60 | 86,859 |
27 Mar 2024 | 2.86 | 0.06 | 2.14% | 2.80 | 2.89 | 2.73 | 93,147 |
26 Mar 2024 | 2.80 | 0.08 | 2.94% | 2.68 | 2.99 | 2.65 | 168,269 |
25 Mar 2024 | 2.72 | 0.11 | 4.21% | 2.62 | 2.78 | 2.55 | 117,499 |