H832S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0.37 | -0.03 | -7.50% | 0.40 | 0.40 | 0.37 | 0 |
01 Jul 2024 | 0.40 | 0.00 | 0.00% | 0.44 | 0.46 | 0.40 | 0 |
28 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.41 | 0.41 | 0.39 | 0 |
27 Jun 2024 | 0.40 | -0.06 | -13.04% | 0.45 | 0.48 | 0.40 | 0 |
26 Jun 2024 | 0.46 | -0.03 | -6.12% | 0.49 | 0.51 | 0.43 | 0 |
25 Jun 2024 | 0.49 | 0.03 | 6.52% | 0.47 | 0.50 | 0.45 | 0 |
24 Jun 2024 | 0.46 | 0.00 | 0.00% | 0.47 | 0.47 | 0.45 | 0 |
21 Jun 2024 | 0.46 | 0.01 | 2.22% | 0.46 | 0.47 | 0.44 | 0 |
20 Jun 2024 | 0.45 | 0.00 | 0.00% | 0.44 | 0.46 | 0.44 | 0 |
19 Jun 2024 | 0.45 | -0.03 | -6.25% | 0.46 | 0.47 | 0.44 | 0 |
18 Jun 2024 | 0.48 | -0.02 | -4.00% | 0.52 | 0.52 | 0.47 | 0 |
17 Jun 2024 | 0.50 | 0.02 | 4.17% | 0.48 | 0.50 | 0.45 | 0 |
14 Jun 2024 | 0.48 | -0.07 | -12.73% | 0.56 | 0.56 | 0.48 | 0 |
13 Jun 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.58 | 0.54 | 0 |
12 Jun 2024 | 0.56 | -0.01 | -1.75% | 0.58 | 0.60 | 0.55 | 0 |
11 Jun 2024 | 0.57 | -0.04 | -6.56% | 0.61 | 0.61 | 0.55 | 0 |
10 Jun 2024 | 0.61 | -0.05 | -7.58% | 0.57 | 0.61 | 0.57 | 0 |
07 Jun 2024 | 0.66 | 0.00 | 0.00% | 0.665 | 0.685 | 0.62 | 0 |
06 Jun 2024 | 0.66 | 0.05 | 8.20% | 0.63 | 0.68 | 0.63 | 0 |
05 Jun 2024 | 0.61 | 0.07 | 12.96% | 0.56 | 0.62 | 0.54 | 0 |
04 Jun 2024 | 0.54 | -0.02 | -3.57% | 0.56 | 0.57 | 0.54 | 0 |
03 Jun 2024 | 0.56 | 0.02 | 3.70% | 0.57 | 0.58 | 0.54 | 0 |
31 May 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.56 | 0.53 | 0 |
30 May 2024 | 0.54 | 0.03 | 5.88% | 0.49 | 0.54 | 0.48 | 0 |
29 May 2024 | 0.51 | -0.07 | -12.07% | 0.56 | 0.57 | 0.51 | 0 |
28 May 2024 | 0.58 | -0.02 | -3.33% | 0.605 | 0.625 | 0.57 | 0 |
27 May 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.61 | 0.595 | 0 |
24 May 2024 | 0.59 | 0.01 | 1.72% | 0.54 | 0.61 | 0.54 | 0 |
23 May 2024 | 0.58 | 0.00 | 0.00% | 0.595 | 0.605 | 0.57 | 0 |
22 May 2024 | 0.58 | -0.09 | -13.43% | 0.665 | 0.675 | 0.58 | 0 |
21 May 2024 | 0.67 | -0.06 | -8.22% | 0.725 | 0.73 | 0.67 | 0 |
20 May 2024 | 0.73 | -0.03 | -3.95% | 0.765 | 0.775 | 0.73 | 0 |
17 May 2024 | 0.76 | -0.04 | -5.00% | 0.76 | 0.805 | 0.74 | 0 |
16 May 2024 | 0.80 | 0.00 | 0.00% | 0.795 | 0.805 | 0.765 | 0 |
15 May 2024 | 0.80 | -0.02 | -2.44% | 0.845 | 0.855 | 0.74 | 0 |
14 May 2024 | 0.82 | 0.03 | 3.80% | 0.785 | 0.835 | 0.775 | 0 |
13 May 2024 | 0.79 | -0.04 | -4.82% | 0.855 | 0.855 | 0.785 | 0 |
10 May 2024 | 0.83 | -0.01 | -1.19% | 0.835 | 0.885 | 0.825 | 0 |
09 May 2024 | 0.84 | -0.01 | -1.18% | 0.845 | 0.855 | 0.785 | 0 |
08 May 2024 | 0.85 | 0.00 | 0.00% | 0.875 | 0.895 | 0.84 | 0 |
07 May 2024 | 0.85 | 0.04 | 4.94% | 0.815 | 0.865 | 0.795 | 0 |
06 May 2024 | 0.81 | -0.03 | -3.57% | 0.83 | 0.85 | 0.795 | 0 |
03 May 2024 | 0.84 | 0.07 | 9.09% | 0.775 | 0.885 | 0.765 | 0 |
02 May 2024 | 0.77 | -0.03 | -3.75% | 0.785 | 0.825 | 0.75 | 0 |
30 Abr 2024 | 0.80 | -0.03 | -3.61% | 0.86 | 0.88 | 0.795 | 0 |
29 Abr 2024 | 0.83 | -0.115 | -12.17% | 0.95 | 0.95 | 0.825 | 0 |
26 Abr 2024 | 0.945 | 0.06 | 6.78% | 0.92 | 0.975 | 0.905 | 0 |
25 Abr 2024 | 0.885 | -0.14 | -13.66% | 1.01 | 1.035 | 0.825 | 0 |
24 Abr 2024 | 1.025 | 0.02 | 1.99% | 0.975 | 1.075 | 0.965 | 0 |
23 Abr 2024 | 1.005 | 0.05 | 5.24% | 1.005 | 1.005 | 0.975 | 0 |
22 Abr 2024 | 0.955 | 0.00 | 0.00% | 0.985 | 1.05 | 0.935 | 0 |
19 Abr 2024 | 0.955 | -0.01 | -1.04% | 0.91 | 0.975 | 0.895 | 0 |
18 Abr 2024 | 0.965 | -0.07 | -6.76% | 1.02 | 1.06 | 0.935 | 0 |
17 Abr 2024 | 1.035 | 0.13 | 14.36% | 1.03 | 1.165 | 0.95 | 0 |
16 Abr 2024 | 0.905 | -0.08 | -8.12% | 0.925 | 0.995 | 0.905 | 0 |
15 Abr 2024 | 0.985 | 0.095 | 10.67% | 0.835 | 1.045 | 0.835 | 0 |
12 Abr 2024 | 0.89 | -0.06 | -6.32% | 0.995 | 1.005 | 0.865 | 0 |
11 Abr 2024 | 0.95 | -0.01 | -1.04% | 0.965 | 0.995 | 0.925 | 0 |
10 Abr 2024 | 0.96 | -0.03 | -3.03% | 1.02 | 1.035 | 0.905 | 0 |
09 Abr 2024 | 0.99 | -0.075 | -7.04% | 1.05 | 1.095 | 0.975 | 0 |
08 Abr 2024 | 1.065 | 0.04 | 4.41% | 1.02 | 1.065 | 0.94 | 0 |
05 Abr 2024 | 1.02 | -0.12 | -10.53% | 1.00 | 1.065 | 0.99 | 0 |
04 Abr 2024 | 1.14 | 0.02 | 1.79% | 1.105 | 1.16 | 1.075 | 0 |