HAYD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 2,613,271 |
16 May 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 633,178 |
15 May 2024 | 0.445 | -0.005 | -1.11% | 0.45 | 0.45 | 0.445 | 1,898,682 |
14 May 2024 | 0.45 | 0.005 | 1.12% | 0.445 | 0.45 | 0.445 | 738,604 |
13 May 2024 | 0.445 | -0.015 | -3.26% | 0.46 | 0.46 | 0.445 | 9,420,437 |
10 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 201,729 |
09 May 2024 | 0.46 | 0.019 | 4.31% | 0.46 | 0.46 | 0.46 | 598,946 |
08 May 2024 | 0.441 | -0.019 | -4.13% | 0.46 | 0.46 | 0.441 | 1,962,423 |
07 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 427,173 |
03 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.46 | 3,968,814 |
02 May 2024 | 0.46 | 0.005 | 1.10% | 0.455 | 0.46 | 0.455 | 2,935,788 |
01 May 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 716,498 |
30 Abr 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 1,847,408 |
29 Abr 2024 | 0.455 | 0.005 | 1.11% | 0.45 | 0.455 | 0.45 | 3,632,606 |
26 Abr 2024 | 0.45 | 0.005 | 1.12% | 0.445 | 0.45 | 0.445 | 5,005,308 |
25 Abr 2024 | 0.445 | 0.005 | 1.14% | 0.44 | 0.445 | 0.43 | 1,689,284 |
24 Abr 2024 | 0.44 | 0.005 | 1.15% | 0.435 | 0.44 | 0.435 | 794,948 |
23 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.435 | 0.435 | 0.435 | 555,279 |
22 Abr 2024 | 0.435 | -0.005 | -1.14% | 0.435 | 0.435 | 0.435 | 173,249 |
19 Abr 2024 | 0.44 | 0.001 | 0.23% | 0.425 | 0.44 | 0.425 | 3,866,446 |
18 Abr 2024 | 0.439 | -0.021 | -4.57% | 0.46 | 0.46 | 0.425 | 4,205,611 |
17 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.455 | 1,395,416 |
16 Abr 2024 | 0.46 | 0.03 | 6.98% | 0.42 | 0.465 | 0.415 | 31,173,104 |
15 Abr 2024 | 0.43 | -0.025 | -5.49% | 0.455 | 0.455 | 0.43 | 5,612,842 |
12 Abr 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 1,203,279 |
11 Abr 2024 | 0.455 | -0.005 | -1.09% | 0.46 | 0.46 | 0.4545 | 823,389 |
10 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.46 | 0.456 | 411,358 |
09 Abr 2024 | 0.46 | -0.005 | -1.08% | 0.465 | 0.465 | 0.46 | 1,483,894 |
08 Abr 2024 | 0.465 | -0.005 | -1.06% | 0.47 | 0.48 | 0.465 | 1,386,955 |
05 Abr 2024 | 0.47 | 0.005 | 1.08% | 0.465 | 0.47 | 0.4625 | 2,916,567 |
04 Abr 2024 | 0.465 | 0.00 | 0.00% | 0.465 | 0.465 | 0.4625 | 194,284 |
03 Abr 2024 | 0.465 | 0.01 | 2.20% | 0.455 | 0.465 | 0.455 | 1,456,427 |
02 Abr 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 2,376,455 |
28 Mar 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 925,894 |
27 Mar 2024 | 0.455 | 0.00 | 0.00% | 0.455 | 0.455 | 0.455 | 3,122,985 |
26 Mar 2024 | 0.455 | -0.01 | -2.15% | 0.465 | 0.465 | 0.455 | 595,780 |
25 Mar 2024 | 0.465 | -0.01 | -2.11% | 0.475 | 0.475 | 0.465 | 2,544,025 |
22 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 341,585 |
21 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 695,745 |
20 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.47 | 366,643 |
19 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 259,790 |
18 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.47 | 462,721 |
15 Mar 2024 | 0.475 | -0.01 | -2.06% | 0.485 | 0.485 | 0.475 | 5,108,544 |
14 Mar 2024 | 0.485 | -0.005 | -1.02% | 0.49 | 0.49 | 0.485 | 2,182,618 |
13 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 4,125,014 |
12 Mar 2024 | 0.49 | 0.035 | 7.69% | 0.455 | 0.51 | 0.455 | 7,392,212 |
11 Mar 2024 | 0.455 | -0.01 | -2.15% | 0.465 | 0.465 | 0.455 | 2,441,784 |
08 Mar 2024 | 0.465 | 0.015 | 3.33% | 0.445 | 0.465 | 0.445 | 576,220 |
07 Mar 2024 | 0.45 | 0.005 | 1.12% | 0.445 | 0.45 | 0.445 | 556,591 |
06 Mar 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 580,829 |
05 Mar 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 849,032 |
04 Mar 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 254,555 |
01 Mar 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 394,048 |
29 Feb 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 74,838 |
28 Feb 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 458,096 |
27 Feb 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 936,799 |
26 Feb 2024 | 0.445 | 0.00 | 0.00% | 0.445 | 0.445 | 0.445 | 177,360 |
23 Feb 2024 | 0.445 | -0.018 | -3.89% | 0.45 | 0.45 | 0.445 | 347,676 |
22 Feb 2024 | 0.463 | 0.013 | 2.89% | 0.45 | 0.463 | 0.45 | 553,341 |
21 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.46 | 0.45 | 155,153 |
20 Feb 2024 | 0.45 | 0.00 | 0.00% | 0.45 | 0.45 | 0.4245 | 28,058 |