CADHKD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
05 May 2024 | 5.70438 | -0.01 | -0.21% | 5.71617 | 5.71617 | 5.70418 | 0 |
04 May 2024 | 5.71617 | 0.00 | -0.01% | 5.71657 | 5.71617 | 5.71043 | 0 |
03 May 2024 | 5.71657 | 0.00 | -0.02% | 5.7177 | 5.74332 | 5.70382 | 0 |
02 May 2024 | 5.71753 | 0.02 | 0.31% | 5.69914 | 5.7194 | 5.6935 | 0 |
01 May 2024 | 5.69995 | 0.02 | 0.38% | 5.67843 | 5.70969 | 5.67415 | 0 |
30 Abr 2024 | 5.67841 | -0.05 | -0.83% | 5.72509 | 5.72213 | 5.67594 | 0 |
29 Abr 2024 | 5.72572 | -0.01 | -0.12% | 5.73315 | 5.74102 | 5.72244 | 0 |
27 Abr 2024 | 5.73252 | 0.00 | 0.00% | 5.73252 | 5.73252 | 5.73252 | 0 |
26 Abr 2024 | 5.73252 | 0.00 | 0.00% | 5.73252 | 5.73252 | 5.73252 | 0 |
26 Abr 2024 | 5.73252 | 0.00 | 0.03% | 5.73024 | 5.74189 | 5.71595 | 0 |
25 Abr 2024 | 5.73095 | 0.02 | 0.29% | 5.71418 | 5.73585 | 5.70235 | 0 |
24 Abr 2024 | 5.71433 | -0.02 | -0.36% | 5.73454 | 5.73551 | 5.7049 | 0 |
23 Abr 2024 | 5.73471 | 0.02 | 0.27% | 5.71986 | 5.73917 | 5.71361 | 0 |
22 Abr 2024 | 5.71938 | 0.02 | 0.33% | 5.70057 | 5.72624 | 5.69922 | 0 |
21 Abr 2024 | 5.70042 | 0.00 | -0.03% | 5.69043 | 5.70196 | 5.68921 | 0 |
20 Abr 2024 | 5.70196 | 0.00 | 0.02% | 5.70065 | 5.70196 | 5.69043 | 0 |
19 Abr 2024 | 5.70065 | 0.01 | 0.23% | 5.68736 | 5.70849 | 5.67844 | 0 |
18 Abr 2024 | 5.6875 | 0.00 | 0.04% | 5.6859 | 5.6993 | 5.68215 | 0 |
17 Abr 2024 | 5.68545 | 0.02 | 0.32% | 5.66785 | 5.69142 | 5.65963 | 0 |
16 Abr 2024 | 5.66711 | -0.01 | -0.21% | 5.67889 | 5.68676 | 5.65633 | 0 |
15 Abr 2024 | 5.679 | -0.02 | -0.30% | 5.6968 | 5.70493 | 5.67489 | 0 |
14 Abr 2024 | 5.69621 | -0.01 | -0.19% | 5.70792 | 5.70792 | 5.68426 | 0 |
13 Abr 2024 | 5.70725 | 0.00 | 0.00% | 5.70725 | 5.70725 | 5.70725 | 0 |
12 Abr 2024 | 5.70725 | -0.02 | -0.33% | 5.72578 | 5.72088 | 5.68331 | 0 |
11 Abr 2024 | 5.7262 | 0.00 | 0.05% | 5.72384 | 5.73664 | 5.70923 | 0 |
10 Abr 2024 | 5.7236 | -0.05 | -0.79% | 5.76915 | 5.77892 | 5.71771 | 0 |
09 Abr 2024 | 5.76918 | 0.00 | -0.03% | 5.77105 | 5.7801 | 5.75808 | 0 |
08 Abr 2024 | 5.77109 | 0.02 | 0.29% | 5.75444 | 5.77313 | 5.75431 | 0 |
07 Abr 2024 | 5.75449 | -0.01 | -0.24% | 5.76806 | 5.76806 | 5.75391 | 0 |
06 Abr 2024 | 5.76806 | 0.00 | 0.02% | 5.76666 | 5.76806 | 5.76002 | 0 |
05 Abr 2024 | 5.76666 | -0.01 | -0.23% | 5.78071 | 5.77831 | 5.73605 | 0 |
04 Abr 2024 | 5.78 | -0.01 | -0.15% | 5.78838 | 5.80943 | 5.77341 | 0 |
03 Abr 2024 | 5.78842 | 0.02 | 0.30% | 5.77177 | 5.79493 | 5.76059 | 0 |
02 Abr 2024 | 5.77127 | 0.01 | 0.11% | 5.7645 | 5.77562 | 5.76035 | 0 |
01 Abr 2024 | 5.76488 | -0.02 | -0.39% | 5.78738 | 5.7877 | 5.75852 | 0 |
31 Mar 2024 | 5.78722 | -0.01 | -0.20% | 5.7787 | 5.798 | 5.77433 | 0 |
30 Mar 2024 | 5.799 | 0.00 | 0.01% | 5.7983 | 5.799 | 5.7787 | 0 |
29 Mar 2024 | 5.7983 | 0.02 | 0.29% | 5.78183 | 5.80321 | 5.77003 | 0 |
28 Mar 2024 | 5.78155 | 0.02 | 0.39% | 5.75833 | 5.78796 | 5.74624 | 0 |
27 Mar 2024 | 5.75884 | 0.00 | -0.02% | 5.76035 | 5.76942 | 5.74889 | 0 |
26 Mar 2024 | 5.76017 | 0.00 | 0.05% | 5.75727 | 5.77336 | 5.75601 | 0 |
25 Mar 2024 | 5.75755 | 0.01 | 0.18% | 5.74622 | 5.76512 | 5.74753 | 0 |
24 Mar 2024 | 5.74692 | -0.03 | -0.61% | 5.78345 | 5.78345 | 5.74681 | 0 |
23 Mar 2024 | 5.7819 | 0.00 | 0.00% | 5.7819 | 5.7819 | 5.7819 | 0 |
22 Mar 2024 | 5.7819 | 0.00 | 0.01% | 5.78116 | 5.78345 | 5.74438 | 0 |
21 Mar 2024 | 5.78133 | -0.03 | -0.43% | 5.80526 | 5.81227 | 5.77547 | 0 |
20 Mar 2024 | 5.80656 | 0.04 | 0.75% | 5.76258 | 5.80789 | 5.74941 | 0 |
19 Mar 2024 | 5.76305 | -0.01 | -0.24% | 5.77719 | 5.77272 | 5.74586 | 0 |
18 Mar 2024 | 5.77694 | 0.00 | 0.05% | 5.77382 | 5.78419 | 5.77013 | 0 |
17 Mar 2024 | 5.77396 | -0.01 | -0.14% | 5.78178 | 5.78417 | 5.77323 | 0 |
16 Mar 2024 | 5.78178 | 0.00 | 0.00% | 5.78199 | 5.78375 | 5.78178 | 0 |
15 Mar 2024 | 5.78199 | 0.00 | 0.06% | 5.77877 | 5.79126 | 5.77194 | 0 |
14 Mar 2024 | 5.77837 | -0.03 | -0.53% | 5.80953 | 5.81212 | 5.77604 | 0 |
13 Mar 2024 | 5.80915 | 0.01 | 0.17% | 5.79829 | 5.81295 | 5.79581 | 0 |
12 Mar 2024 | 5.79907 | 0.00 | -0.07% | 5.80329 | 5.81083 | 5.78466 | 0 |
11 Mar 2024 | 5.80317 | 0.00 | -0.03% | 5.8013 | 5.80612 | 5.78801 | 0 |
10 Mar 2024 | 5.80476 | 0.00 | 0.00% | 5.80476 | 5.80476 | 5.80476 | 0 |
09 Mar 2024 | 5.80476 | 0.00 | 0.00% | 5.80476 | 5.80476 | 5.80476 | 0 |
08 Mar 2024 | 5.80476 | -0.01 | -0.14% | 5.81355 | 5.82818 | 5.79332 | 0 |
07 Mar 2024 | 5.81286 | 0.02 | 0.39% | 5.7908 | 5.81555 | 5.78537 | 0 |
06 Mar 2024 | 5.79012 | 0.03 | 0.58% | 5.75702 | 5.79716 | 5.75415 | 0 |
05 Mar 2024 | 5.75686 | -0.01 | -0.13% | 5.76341 | 5.77202 | 5.75056 | 0 |
04 Mar 2024 | 5.7646 | -0.01 | -0.20% | 5.77703 | 5.77424 | 5.75977 | 0 |
03 Mar 2024 | 5.77627 | 0.00 | -0.05% | 5.77901 | 5.77901 | 5.76691 | 0 |
02 Mar 2024 | 5.77901 | 0.00 | 0.04% | 5.77666 | 5.77901 | 5.75993 | 0 |
01 Mar 2024 | 5.77666 | 0.01 | 0.17% | 5.76908 | 5.78128 | 5.75581 | 0 |
29 Feb 2024 | 5.76712 | 0.00 | 0.04% | 5.76541 | 5.78167 | 5.75577 | 0 |
28 Feb 2024 | 5.76503 | -0.02 | -0.29% | 5.78225 | 5.77991 | 5.75233 | 0 |
27 Feb 2024 | 5.78203 | -0.01 | -0.21% | 5.79513 | 5.80337 | 5.77869 | 0 |
26 Feb 2024 | 5.79405 | 0.00 | -0.02% | 5.7912 | 5.7963 | 5.78193 | 0 |
25 Feb 2024 | 5.79503 | 0.00 | 0.00% | 5.79503 | 5.79503 | 5.79503 | 0 |
24 Feb 2024 | 5.79503 | 0.00 | 0.00% | 5.79503 | 5.79503 | 5.79503 | 0 |
23 Feb 2024 | 5.79503 | -0.01 | -0.12% | 5.80115 | 5.81308 | 5.77789 | 0 |
22 Feb 2024 | 5.80217 | 0.01 | 0.14% | 5.79518 | 5.82682 | 5.78987 | 0 |
21 Feb 2024 | 5.7942 | 0.01 | 0.18% | 5.78331 | 5.79775 | 5.77712 | 0 |
20 Feb 2024 | 5.78368 | -0.01 | -0.16% | 5.79354 | 5.80611 | 5.77854 | 0 |
19 Feb 2024 | 5.79309 | -0.01 | -0.16% | 5.80288 | 5.80828 | 5.79234 | 0 |
18 Feb 2024 | 5.80259 | 0.01 | 0.12% | 5.79546 | 5.80338 | 5.79184 | 0 |
17 Feb 2024 | 5.79546 | 0.00 | -0.05% | 5.79819 | 5.79819 | 5.79546 | 0 |
16 Feb 2024 | 5.79819 | -0.01 | -0.17% | 5.80747 | 5.80831 | 5.79121 | 0 |
15 Feb 2024 | 5.80812 | 0.03 | 0.58% | 5.77491 | 5.81116 | 5.77161 | 0 |
14 Feb 2024 | 5.77445 | 0.01 | 0.18% | 5.76352 | 5.7789 | 5.76322 | 0 |
13 Feb 2024 | 5.76403 | -0.05 | -0.80% | 5.80988 | 5.81767 | 5.75477 | 0 |
12 Feb 2024 | 5.81054 | 0.00 | 0.00% | 5.81063 | 5.82367 | 5.80308 | 0 |
11 Feb 2024 | 5.81073 | 0.00 | 0.04% | 5.80276 | 5.81245 | 5.80579 | 0 |
10 Feb 2024 | 5.80847 | 0.00 | 0.00% | 5.80876 | 5.80847 | 5.80276 | 0 |
09 Feb 2024 | 5.80876 | 0.00 | -0.03% | 5.81087 | 5.8322 | 5.8005 | 0 |
08 Feb 2024 | 5.81067 | 0.00 | 0.06% | 5.80838 | 5.81563 | 5.79615 | 0 |
07 Feb 2024 | 5.80702 | 0.01 | 0.14% | 5.79901 | 5.81323 | 5.79566 | 0 |
06 Feb 2024 | 5.79876 | 0.02 | 0.39% | 5.7763 | 5.80606 | 5.77629 | 0 |