HGV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 May 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.047 | 17,801 |
10 May 2024 | 0.046 | -0.001 | -2.13% | 0.046 | 0.046 | 0.046 | 5,000 |
09 May 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
08 May 2024 | 0.047 | 0.00 | 0.00% | 0.048 | 0.051 | 0.047 | 801,035 |
07 May 2024 | 0.047 | -0.002 | -4.08% | 0.046 | 0.048 | 0.046 | 150,681 |
06 May 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
03 May 2024 | 0.049 | 0.004 | 8.89% | 0.046 | 0.049 | 0.046 | 61,251 |
02 May 2024 | 0.045 | -0.001 | -2.17% | 0.045 | 0.045 | 0.045 | 17,699 |
01 May 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 17,700 |
30 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 82,419 |
29 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 52,954 |
26 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 135,242 |
24 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 121,158 |
23 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 69,001 |
22 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.047 | 0.047 | 0.046 | 862,000 |
19 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
18 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
17 Abr 2024 | 0.046 | -0.001 | -2.13% | 0.046 | 0.046 | 0.046 | 55,930 |
16 Abr 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.047 | 31,914 |
15 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 16,500 |
12 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 39,305 |
11 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.047 | 0.047 | 0.046 | 25,000 |
10 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 109,130 |
09 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
08 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 20,000 |
05 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 150,634 |
04 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 265,325 |
03 Abr 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
02 Abr 2024 | 0.046 | -0.003 | -6.12% | 0.049 | 0.049 | 0.046 | 90,000 |
28 Mar 2024 | 0.049 | 0.003 | 6.52% | 0.046 | 0.049 | 0.046 | 181,714 |
27 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 94,254 |
26 Mar 2024 | 0.046 | -0.003 | -6.12% | 0.046 | 0.046 | 0.046 | 89,077 |
25 Mar 2024 | 0.049 | 0.003 | 6.52% | 0.047 | 0.049 | 0.047 | 103,132 |
22 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 65,393 |
21 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 128,000 |
20 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
19 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
18 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 1,190 |
15 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 100,900 |
14 Mar 2024 | 0.046 | -0.001 | -2.13% | 0.046 | 0.046 | 0.046 | 37,980 |
13 Mar 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.046 | 231,290 |
12 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 136,111 |
11 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 107,088 |
07 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 98,712 |
06 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 23,000 |
05 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
04 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 67,259 |
03 Mar 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 5,400 |
29 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 72,395 |
28 Feb 2024 | 0.046 | 0.006 | 15.00% | 0.041 | 0.046 | 0.041 | 544,733 |
27 Feb 2024 | 0.04 | -0.006 | -13.04% | 0.042 | 0.042 | 0.04 | 264,000 |
26 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 0.00 |
25 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 19,446 |
22 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 340,037 |
21 Feb 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.046 | 22,295 |
20 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 0.00 |
19 Feb 2024 | 0.047 | 0.00 | 0.00% | 0.047 | 0.047 | 0.047 | 10,000 |
18 Feb 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.047 | 6,419 |
15 Feb 2024 | 0.046 | 0.00 | 0.00% | 0.046 | 0.046 | 0.046 | 55,000 |
14 Feb 2024 | 0.046 | -0.001 | -2.13% | 0.047 | 0.047 | 0.046 | 7,000 |
13 Feb 2024 | 0.047 | 0.001 | 2.17% | 0.047 | 0.047 | 0.047 | 40,000 |