SIHL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.419 | 0.004 | 0.96% | 0.419 | 0.419 | 0.419 | 0.00 |
16 May 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.00 |
15 May 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.00 |
14 May 2024 | 0.415 | 0.00 | 0.00% | 0.415 | 0.415 | 0.415 | 0.00 |
13 May 2024 | 0.415 | -0.004 | -0.95% | 0.415 | 0.415 | 0.415 | 0.00 |
10 May 2024 | 0.419 | 0.005 | 1.21% | 0.40 | 0.419 | 0.40 | 75,000 |
09 May 2024 | 0.414 | 0.004 | 0.98% | 0.414 | 0.414 | 0.414 | 0.00 |
08 May 2024 | 0.41 | -0.004 | -0.97% | 0.40 | 0.41 | 0.40 | 22 |
07 May 2024 | 0.414 | 0.00 | 0.00% | 0.40 | 0.414 | 0.40 | 15,071 |
03 May 2024 | 0.414 | 0.00 | 0.00% | 0.414 | 0.414 | 0.414 | 0.00 |
02 May 2024 | 0.414 | 0.00 | 0.00% | 0.40 | 0.414 | 0.40 | 10,000 |
01 May 2024 | 0.414 | 0.00 | 0.00% | 0.414 | 0.414 | 0.414 | 0.00 |
30 Abr 2024 | 0.414 | 0.004 | 0.98% | 0.414 | 0.414 | 0.414 | 0.00 |
29 Abr 2024 | 0.41 | 0.00 | 0.00% | 0.40 | 0.41 | 0.40 | 41 |
26 Abr 2024 | 0.41 | -0.004 | -0.97% | 0.40 | 0.41 | 0.40 | 15,000 |
25 Abr 2024 | 0.414 | 0.01 | 2.48% | 0.414 | 0.414 | 0.414 | 0.00 |
24 Abr 2024 | 0.404 | -0.01 | -2.42% | 0.40 | 0.404 | 0.40 | 28,810 |
23 Abr 2024 | 0.414 | 0.00 | 0.00% | 0.40 | 0.414 | 0.40 | 87,557 |
22 Abr 2024 | 0.414 | 0.039 | 10.40% | 0.40 | 0.414 | 0.40 | 7,500 |
19 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 2,789 |
18 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 0.00 |
17 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.375 | 0.375 | 0.375 | 2,789 |
16 Abr 2024 | 0.375 | 0.002 | 0.54% | 0.375 | 0.375 | 0.375 | 0.00 |
15 Abr 2024 | 0.373 | -0.008 | -2.10% | 0.373 | 0.373 | 0.373 | 140 |
12 Abr 2024 | 0.381 | 0.00 | 0.00% | 0.352 | 0.381 | 0.352 | 52 |
11 Abr 2024 | 0.381 | -0.033 | -7.97% | 0.40 | 0.40 | 0.37 | 57,228 |
10 Abr 2024 | 0.414 | 0.00 | 0.00% | 0.414 | 0.414 | 0.414 | 0.00 |
09 Abr 2024 | 0.414 | 0.023 | 5.88% | 0.414 | 0.414 | 0.414 | 4,235 |
08 Abr 2024 | 0.391 | 0.011 | 2.89% | 0.391 | 0.391 | 0.391 | 0.00 |
05 Abr 2024 | 0.38 | -0.02 | -5.00% | 0.37 | 0.38 | 0.37 | 5,001 |
04 Abr 2024 | 0.40 | 0.028 | 7.53% | 0.39 | 0.40 | 0.39 | 50,000 |
03 Abr 2024 | 0.372 | -0.004 | -1.06% | 0.364 | 0.372 | 0.364 | 8,000 |
02 Abr 2024 | 0.376 | 0.011 | 3.01% | 0.376 | 0.376 | 0.376 | 2 |
28 Mar 2024 | 0.365 | -0.023 | -5.93% | 0.384 | 0.384 | 0.358 | 172,344 |
27 Mar 2024 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 6,432 |
26 Mar 2024 | 0.388 | -0.016 | -3.96% | 0.388 | 0.388 | 0.388 | 0.00 |
25 Mar 2024 | 0.404 | 0.009 | 2.28% | 0.404 | 0.404 | 0.404 | 15,500 |
22 Mar 2024 | 0.395 | 0.00 | 0.00% | 0.395 | 0.395 | 0.395 | 0.00 |
21 Mar 2024 | 0.395 | 0.005 | 1.28% | 0.38 | 0.395 | 0.38 | 50,069 |
20 Mar 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 0.00 |
19 Mar 2024 | 0.40 | 0.00 | 0.00% | 0.398 | 0.402 | 0.398 | 110,344 |
18 Mar 2024 | 0.40 | -0.001 | -0.25% | 0.40 | 0.40 | 0.40 | 0.00 |
15 Mar 2024 | 0.401 | 0.00 | 0.00% | 0.401 | 0.401 | 0.401 | 0.00 |
14 Mar 2024 | 0.401 | 0.001 | 0.25% | 0.401 | 0.401 | 0.401 | 0.00 |
13 Mar 2024 | 0.40 | 0.016 | 4.17% | 0.40 | 0.40 | 0.40 | 0.00 |
12 Mar 2024 | 0.384 | 0.003 | 0.79% | 0.408 | 0.412 | 0.37 | 184,980 |
11 Mar 2024 | 0.381 | -0.005 | -1.30% | 0.381 | 0.381 | 0.381 | 0.00 |
08 Mar 2024 | 0.386 | 0.00 | 0.00% | 0.386 | 0.386 | 0.386 | 0.00 |
07 Mar 2024 | 0.386 | 0.004 | 1.05% | 0.37 | 0.386 | 0.37 | 24,806 |
06 Mar 2024 | 0.382 | 0.012 | 3.24% | 0.372 | 0.382 | 0.37 | 125,535 |
05 Mar 2024 | 0.37 | 0.01 | 2.78% | 0.37 | 0.37 | 0.37 | 10,500 |
04 Mar 2024 | 0.36 | 0.017 | 4.96% | 0.35 | 0.36 | 0.35 | 44,631 |
01 Mar 2024 | 0.343 | 0.011 | 3.31% | 0.343 | 0.343 | 0.343 | 0.00 |
29 Feb 2024 | 0.332 | 0.021 | 6.75% | 0.32 | 0.332 | 0.32 | 9,590 |
28 Feb 2024 | 0.311 | -0.042 | -11.90% | 0.32 | 0.32 | 0.29 | 282,765 |
27 Feb 2024 | 0.353 | -0.008 | -2.22% | 0.348 | 0.353 | 0.34 | 64,815 |
26 Feb 2024 | 0.361 | -0.015 | -3.99% | 0.37 | 0.37 | 0.361 | 50,100 |
23 Feb 2024 | 0.376 | 0.011 | 3.01% | 0.376 | 0.376 | 0.376 | 0.00 |
22 Feb 2024 | 0.365 | -0.008 | -2.14% | 0.352 | 0.365 | 0.352 | 2,000 |
21 Feb 2024 | 0.373 | 0.033 | 9.71% | 0.34 | 0.373 | 0.318 | 34,670 |
20 Feb 2024 | 0.34 | -0.012 | -3.41% | 0.34 | 0.352 | 0.34 | 216,486 |
19 Feb 2024 | 0.352 | -0.016 | -4.35% | 0.352 | 0.352 | 0.352 | 0.00 |