HEAT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 0.42 | 0.03 | 7.69% | 0.40 | 0.455 | 0.40 | 1,522,667 |
21 Jun 2024 | 0.39 | -0.06 | -13.33% | 0.45 | 0.47 | 0.38 | 1,312,303 |
20 Jun 2024 | 0.45 | 0.07 | 18.42% | 0.39 | 0.465 | 0.39 | 1,832,876 |
19 Jun 2024 | 0.38 | 0.005 | 1.33% | 0.385 | 0.47 | 0.365 | 1,116,843 |
18 Jun 2024 | 0.375 | 0.085 | 29.31% | 0.30 | 0.41 | 0.30 | 3,996,874 |
17 Jun 2024 | 0.29 | 0.05 | 20.83% | 0.265 | 0.33 | 0.26 | 2,830,086 |
14 Jun 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 113,858 |
13 Jun 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.255 | 0.24 | 277,039 |
12 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 88,081 |
11 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.245 | 286,170 |
10 Jun 2024 | 0.25 | -0.02 | -7.41% | 0.275 | 0.275 | 0.25 | 434,754 |
07 Jun 2024 | 0.27 | 0.02 | 8.00% | 0.255 | 0.29 | 0.25 | 1,546,044 |
06 Jun 2024 | 0.25 | 0.005 | 2.04% | 0.25 | 0.26 | 0.25 | 609,133 |
05 Jun 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.245 | 176,160 |
04 Jun 2024 | 0.25 | -0.005 | -1.96% | 0.265 | 0.265 | 0.25 | 335,365 |
03 Jun 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.265 | 0.255 | 350,470 |
31 May 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.255 | 0.245 | 590,783 |
30 May 2024 | 0.25 | -0.015 | -5.66% | 0.27 | 0.275 | 0.25 | 371,105 |
29 May 2024 | 0.265 | 0.015 | 6.00% | 0.245 | 0.265 | 0.245 | 446,433 |
28 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.255 | 0.25 | 12,762 |
27 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 31,351 |
24 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 107,860 |
23 May 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.25 | 66,174 |
22 May 2024 | 0.25 | 0.00 | 0.00% | 0.255 | 0.255 | 0.245 | 9,791 |
21 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 195,029 |
17 May 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.26 | 0.25 | 97,333 |
16 May 2024 | 0.255 | -0.005 | -1.92% | 0.255 | 0.255 | 0.255 | 55,650 |
15 May 2024 | 0.26 | 0.01 | 4.00% | 0.25 | 0.26 | 0.25 | 118,577 |
14 May 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.245 | 20,400 |
13 May 2024 | 0.255 | 0.00 | 0.00% | 0.26 | 0.26 | 0.255 | 15,750 |
10 May 2024 | 0.255 | 0.005 | 2.00% | 0.26 | 0.26 | 0.25 | 47,370 |
09 May 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 104,500 |
08 May 2024 | 0.255 | 0.005 | 2.00% | 0.25 | 0.26 | 0.25 | 186,950 |
07 May 2024 | 0.25 | -0.005 | -1.96% | 0.25 | 0.255 | 0.25 | 29,183 |
06 May 2024 | 0.255 | -0.005 | -1.92% | 0.265 | 0.265 | 0.25 | 92,414 |
03 May 2024 | 0.26 | 0.01 | 4.00% | 0.26 | 0.265 | 0.25 | 373,615 |
02 May 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.27 | 0.25 | 63,519 |
01 May 2024 | 0.25 | 0.00 | 0.00% | 0.26 | 0.26 | 0.25 | 126,679 |
30 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.255 | 0.245 | 342,468 |
29 Abr 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 132,500 |
26 Abr 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.26 | 0.25 | 63,600 |
25 Abr 2024 | 0.26 | 0.02 | 8.33% | 0.25 | 0.265 | 0.245 | 364,617 |
24 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.24 | 26,683 |
23 Abr 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 8,000 |
22 Abr 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.24 | 1,071,730 |
19 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.25 | 0.24 | 30,000 |
18 Abr 2024 | 0.25 | 0.01 | 4.17% | 0.245 | 0.25 | 0.235 | 42,080 |
17 Abr 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.25 | 0.24 | 21,666 |
16 Abr 2024 | 0.245 | -0.005 | -2.00% | 0.245 | 0.245 | 0.235 | 37,500 |
15 Abr 2024 | 0.25 | 0.00 | 0.00% | 0.24 | 0.255 | 0.22 | 1,540,307 |
12 Abr 2024 | 0.25 | 0.02 | 8.70% | 0.245 | 0.25 | 0.24 | 113,800 |
11 Abr 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.23 | 111,237 |
10 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.235 | 20,009 |
09 Abr 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.23 | 18,328 |
08 Abr 2024 | 0.24 | -0.015 | -5.88% | 0.25 | 0.25 | 0.23 | 35,850 |
05 Abr 2024 | 0.255 | 0.01 | 4.08% | 0.24 | 0.255 | 0.235 | 266,454 |
04 Abr 2024 | 0.245 | 0.005 | 2.08% | 0.245 | 0.26 | 0.23 | 155,958 |
03 Abr 2024 | 0.24 | -0.005 | -2.04% | 0.245 | 0.245 | 0.24 | 67,879 |
02 Abr 2024 | 0.245 | 0.02 | 8.89% | 0.235 | 0.25 | 0.235 | 72,293 |
01 Abr 2024 | 0.225 | -0.005 | -2.17% | 0.235 | 0.24 | 0.225 | 46,004 |
28 Mar 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.22 | 48,361 |
27 Mar 2024 | 0.235 | 0.015 | 6.82% | 0.225 | 0.235 | 0.215 | 39,222 |