HE8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.041 | 0.001 | 2.50% | 0.041 | 0.045 | 0.041 | 1,900,003 |
30 May 2024 | 0.04 | -0.001 | -2.44% | 0.04 | 0.041 | 0.039 | 892,704 |
29 May 2024 | 0.041 | 0.002 | 5.13% | 0.04 | 0.043 | 0.04 | 1,752,066 |
28 May 2024 | 0.039 | -0.006 | -13.33% | 0.049 | 0.049 | 0.038 | 2,180,335 |
27 May 2024 | 0.045 | -0.005 | -10.00% | 0.052 | 0.052 | 0.045 | 873,472 |
24 May 2024 | 0.05 | 0.004 | 8.70% | 0.047 | 0.052 | 0.047 | 2,694,740 |
23 May 2024 | 0.046 | 0.002 | 4.55% | 0.045 | 0.047 | 0.04 | 1,277,767 |
22 May 2024 | 0.044 | -0.002 | -4.35% | 0.039 | 0.044 | 0.039 | 499,335 |
21 May 2024 | 0.046 | 0.00 | 0.00% | 0.043 | 0.046 | 0.04 | 2,095,309 |
20 May 2024 | 0.046 | -0.001 | -2.13% | 0.045 | 0.046 | 0.041 | 1,674,047 |
17 May 2024 | 0.047 | 0.0015 | 3.30% | 0.046 | 0.047 | 0.044 | 1,709,103 |
16 May 2024 | 0.0455 | -0.0005 | -1.09% | 0.047 | 0.047 | 0.044 | 2,123,438 |
15 May 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.046 | 1,361,624 |
14 May 2024 | 0.047 | -0.001 | -2.08% | 0.048 | 0.048 | 0.047 | 27,496 |
13 May 2024 | 0.048 | 0.00 | 0.00% | 0.0475 | 0.048 | 0.0475 | 13,094 |
10 May 2024 | 0.048 | -0.002 | -4.00% | 0.049 | 0.05 | 0.047 | 1,242,161 |
09 May 2024 | 0.05 | -0.003 | -5.66% | 0.051 | 0.051 | 0.049 | 156,497 |
08 May 2024 | 0.053 | 0.003 | 6.00% | 0.051 | 0.053 | 0.051 | 1,366,059 |
07 May 2024 | 0.05 | 0.00 | 0.00% | 0.049 | 0.051 | 0.049 | 230,828 |
06 May 2024 | 0.05 | 0.003 | 6.38% | 0.048 | 0.05 | 0.045 | 1,165,320 |
03 May 2024 | 0.047 | -0.002 | -4.08% | 0.049 | 0.049 | 0.047 | 956,823 |
02 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
01 May 2024 | 0.049 | -0.001 | -2.00% | 0.049 | 0.049 | 0.049 | 109,638 |
30 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0.00 |
29 Abr 2024 | 0.05 | -0.001 | -1.96% | 0.054 | 0.054 | 0.05 | 65,708 |
26 Abr 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
24 Abr 2024 | 0.051 | -0.001 | -1.92% | 0.05 | 0.051 | 0.049 | 223,900 |
23 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.051 | 0.054 | 0.051 | 418,166 |
22 Abr 2024 | 0.052 | 0.00 | 0.00% | 0.053 | 0.054 | 0.05 | 415,227 |
19 Abr 2024 | 0.052 | 0.002 | 4.00% | 0.05 | 0.052 | 0.05 | 536,053 |
18 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 905 |
17 Abr 2024 | 0.05 | -0.003 | -5.66% | 0.054 | 0.054 | 0.05 | 92,964 |
16 Abr 2024 | 0.053 | 0.003 | 6.00% | 0.052 | 0.053 | 0.05 | 527,529 |
15 Abr 2024 | 0.05 | 0.001 | 2.04% | 0.05 | 0.053 | 0.049 | 1,540,748 |
12 Abr 2024 | 0.049 | 0.001 | 2.08% | 0.05 | 0.052 | 0.049 | 2,242,718 |
11 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.049 | 0.049 | 0.046 | 111,890 |
10 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.05 | 0.047 | 879,011 |
09 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.047 | 0.048 | 0.047 | 542,109 |
08 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
05 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0.00 |
04 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 4 |
03 Abr 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.047 | 26,636 |
02 Abr 2024 | 0.048 | -0.002 | -4.00% | 0.048 | 0.048 | 0.047 | 310,444 |
28 Mar 2024 | 0.05 | 0.003 | 6.38% | 0.048 | 0.05 | 0.048 | 23,704 |
27 Mar 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
26 Mar 2024 | 0.047 | -0.001 | -2.08% | 0.048 | 0.048 | 0.047 | 53,549 |
25 Mar 2024 | 0.048 | -0.001 | -2.04% | 0.049 | 0.05 | 0.048 | 99,118 |
22 Mar 2024 | 0.049 | 0.001 | 2.08% | 0.049 | 0.049 | 0.048 | 34,129 |
21 Mar 2024 | 0.048 | 0.00 | 0.00% | 0.0485 | 0.049 | 0.048 | 162,098 |
20 Mar 2024 | 0.048 | 0.001 | 2.13% | 0.048 | 0.048 | 0.048 | 248,624 |
19 Mar 2024 | 0.047 | -0.001 | -2.08% | 0.047 | 0.047 | 0.047 | 10,500 |
18 Mar 2024 | 0.048 | -0.002 | -4.00% | 0.05 | 0.05 | 0.046 | 371,962 |
15 Mar 2024 | 0.05 | 0.001 | 2.04% | 0.049 | 0.05 | 0.049 | 116,999 |
14 Mar 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
13 Mar 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.05 | 0.047 | 790,311 |
12 Mar 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.05 | 0.046 | 371,888 |
11 Mar 2024 | 0.049 | 0.00 | 0.00% | 0.048 | 0.049 | 0.048 | 11,783 |
07 Mar 2024 | 0.049 | -0.002 | -3.92% | 0.05 | 0.05 | 0.049 | 214,775 |
06 Mar 2024 | 0.051 | -0.002 | -3.77% | 0.053 | 0.053 | 0.05 | 2,365,549 |
05 Mar 2024 | 0.053 | 0.0005 | 0.95% | 0.0525 | 0.053 | 0.052 | 29,074 |
04 Mar 2024 | 0.0525 | -0.0035 | -6.25% | 0.055 | 0.055 | 0.051 | 287,655 |
03 Mar 2024 | 0.056 | 0.003 | 5.66% | 0.055 | 0.056 | 0.053 | 745,604 |