Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HE1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.75 | 0.15 | 25.00% | 0.60 | 0.785 | 0.60 | 633,944,945 |
| 13 Jun 2024 | 0.60 | -0.05 | -7.69% | 0.66 | 0.675 | 0.595 | 275,744,377 |
| 12 Jun 2024 | 0.65 | 0.001 | 0.15% | 0.65 | 0.69 | 0.63 | 378,957,228 |
| 11 Jun 2024 | 0.649 | -0.451 | -41.00% | 0.525 | 0.685 | 0.52 | -1,608,991,320 |
| 10 Jun 2024 | 1.10 | -0.05 | -4.35% | 1.125 | 1.15 | 1.025 | 79,960,959 |
| 07 Jun 2024 | 1.15 | 0.00 | 0.00% | 1.125 | 1.15 | 1.075 | 92,059,320 |
| 06 Jun 2024 | 1.15 | -0.10 | -8.00% | 1.225 | 1.225 | 1.125 | 99,384,879 |
| 05 Jun 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.225 | 17,668,803 |
| 04 Jun 2024 | 1.25 | -0.03 | -1.96% | 1.29 | 1.29 | 1.225 | 37,113,007 |
| 03 Jun 2024 | 1.275 | -0.04 | -2.67% | 1.31 | 1.31 | 1.275 | 17,444,893 |
| 31 May 2024 | 1.31 | 0.03 | 2.34% | 1.275 | 1.325 | 1.25 | 35,284,981 |
| 30 May 2024 | 1.28 | -0.02 | -1.54% | 1.275 | 1.30 | 1.275 | 13,133,206 |
| 29 May 2024 | 1.30 | -0.05 | -3.70% | 1.35 | 1.35 | 1.275 | 18,203,463 |
| 28 May 2024 | 1.35 | -0.03 | -1.82% | 1.375 | 1.375 | 1.35 | 28,687,506 |
| 24 May 2024 | 1.375 | 0.02 | 1.85% | 1.35 | 1.375 | 1.35 | 16,641,623 |
| 23 May 2024 | 1.35 | -0.03 | -1.82% | 1.375 | 1.40 | 1.325 | 19,982,254 |
| 22 May 2024 | 1.375 | 0.05 | 3.70% | 1.285 | 1.425 | 1.285 | 80,265,898 |
| 21 May 2024 | 1.326 | 0.15 | 12.85% | 1.175 | 1.326 | 1.125 | 56,742,419 |
| 20 May 2024 | 1.175 | -0.03 | -2.08% | 1.20 | 1.20 | 1.175 | 22,557,749 |
| 17 May 2024 | 1.20 | -0.08 | -5.88% | 1.275 | 1.275 | 1.175 | 37,423,530 |
| 16 May 2024 | 1.275 | 0.00 | 0.00% | 1.275 | 1.275 | 1.225 | 26,038,694 |
| 15 May 2024 | 1.275 | 0.02 | 2.00% | 1.275 | 1.275 | 1.265 | 23,299,747 |
| 14 May 2024 | 1.25 | -0.03 | -1.96% | 1.275 | 1.30 | 1.25 | 30,628,871 |
| 13 May 2024 | 1.275 | -0.03 | -1.92% | 1.325 | 1.35 | 1.275 | 29,993,835 |
| 10 May 2024 | 1.30 | -0.03 | -1.89% | 1.325 | 1.325 | 1.275 | 21,590,243 |
| 09 May 2024 | 1.325 | 0.02 | 1.92% | 1.30 | 1.325 | 1.275 | 25,505,098 |
| 08 May 2024 | 1.30 | -0.05 | -3.70% | 1.325 | 1.35 | 1.30 | 26,421,287 |
| 07 May 2024 | 1.35 | 0.01 | 0.75% | 1.325 | 1.35 | 1.325 | 73,146,102 |
| 03 May 2024 | 1.34 | 0.02 | 1.13% | 1.325 | 1.34 | 1.275 | 60,769,699 |
| 02 May 2024 | 1.325 | -0.05 | -3.64% | 1.375 | 1.375 | 1.325 | 66,782,815 |
| 01 May 2024 | 1.375 | 0.01 | 0.73% | 1.365 | 1.375 | 1.325 | 25,420,213 |
| 30 Abr 2024 | 1.365 | -0.01 | -0.73% | 1.375 | 1.396 | 1.35 | 39,561,858 |
| 29 Abr 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.35 | 24,018,968 |
| 26 Abr 2024 | 1.375 | 0.05 | 3.77% | 1.325 | 1.375 | 1.325 | 28,943,136 |
| 25 Abr 2024 | 1.325 | -0.03 | -2.00% | 1.325 | 1.325 | 1.275 | 77,243,723 |
| 24 Abr 2024 | 1.352 | 0.03 | 2.04% | 1.325 | 1.352 | 1.325 | 35,097,171 |
| 23 Abr 2024 | 1.325 | 0.01 | 1.15% | 1.325 | 1.35 | 1.325 | 18,545,043 |
| 22 Abr 2024 | 1.31 | -0.07 | -4.93% | 1.35 | 1.35 | 1.31 | 41,779,060 |
| 19 Abr 2024 | 1.378 | 0.10 | 8.08% | 1.275 | 1.45 | 1.275 | 71,579,727 |
| 18 Abr 2024 | 1.275 | -0.05 | -3.77% | 1.30 | 1.325 | 1.275 | 26,226,559 |
| 17 Abr 2024 | 1.325 | -0.06 | -3.99% | 1.325 | 1.35 | 1.275 | 39,224,657 |
| 16 Abr 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.40 | 1.325 | 35,525,723 |
| 15 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.325 | 1.525 | 1.325 | 101,773,713 |
| 12 Abr 2024 | 1.40 | 0.15 | 12.00% | 1.25 | 1.425 | 1.20 | 79,736,573 |
| 11 Abr 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.35 | 1.225 | 79,023,660 |
| 10 Abr 2024 | 1.35 | -0.12 | -8.16% | 1.60 | 1.675 | 1.275 | 174,649,920 |
| 09 Abr 2024 | 1.47 | -0.13 | -8.13% | 1.60 | 1.725 | 1.35 | 255,786,545 |
| 08 Abr 2024 | 1.60 | 0.28 | 20.75% | 1.325 | 1.625 | 1.325 | 234,441,123 |
| 05 Abr 2024 | 1.325 | 0.13 | 10.42% | 1.175 | 1.375 | 1.175 | 181,765,705 |
| 04 Abr 2024 | 1.20 | 0.18 | 17.65% | 1.025 | 1.25 | 1.025 | 171,233,626 |
| 03 Abr 2024 | 1.02 | -0.03 | -2.86% | 1.045 | 1.045 | 0.975 | 60,609,233 |
| 02 Abr 2024 | 1.05 | -0.05 | -4.72% | 1.10 | 1.10 | 0.975 | 117,305,053 |
| 28 Mar 2024 | 1.102 | -0.02 | -2.04% | 1.125 | 1.125 | 1.06 | 69,162,226 |
| 27 Mar 2024 | 1.125 | -0.05 | -4.26% | 1.175 | 1.175 | 1.11 | 51,380,044 |
| 26 Mar 2024 | 1.175 | -0.05 | -3.69% | 1.225 | 1.225 | 1.125 | 113,640,934 |
| 25 Mar 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.275 | 1.21 | 63,356,377 |
| 22 Mar 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.275 | 1.225 | 49,257,653 |
| 21 Mar 2024 | 1.26 | -0.06 | -4.55% | 1.275 | 1.275 | 1.225 | 36,617,240 |
| 20 Mar 2024 | 1.32 | 0.02 | 1.54% | 1.325 | 1.325 | 1.25 | 39,246,552 |
| 19 Mar 2024 | 1.30 | 0.02 | 1.56% | 1.30 | 1.35 | 1.275 | 55,733,181 |
