Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HTWO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.1735 | -0.02 | -0.52% | 4.2165 | 4.23 | 4.1735 | 25,322 |
| 27 Jun 2024 | 4.1955 | -0.01 | -0.19% | 4.2105 | 4.2105 | 4.19 | 27,463 |
| 26 Jun 2024 | 4.2035 | -0.03 | -0.63% | 4.239 | 4.2665 | 4.2035 | 33,117 |
| 25 Jun 2024 | 4.23 | -0.02 | -0.52% | 4.2735 | 4.2765 | 4.23 | 24,251 |
| 24 Jun 2024 | 4.252 | 0.02 | 0.56% | 4.212 | 4.2565 | 4.1995 | 43,066 |
| 21 Jun 2024 | 4.2285 | -0.08 | -1.86% | 4.296 | 4.2965 | 4.2285 | 47,546 |
| 20 Jun 2024 | 4.3085 | 0.02 | 0.44% | 4.30 | 4.3205 | 4.2885 | 35,831 |
| 19 Jun 2024 | 4.2895 | -0.02 | -0.37% | 4.318 | 4.3295 | 4.286 | 27,102 |
| 18 Jun 2024 | 4.3055 | 0.04 | 0.82% | 4.293 | 4.3095 | 4.27 | 52,636 |
| 17 Jun 2024 | 4.2705 | -0.04 | -0.94% | 4.319 | 4.319 | 4.2505 | 110,244 |
| 14 Jun 2024 | 4.311 | -0.09 | -2.02% | 4.405 | 4.405 | 4.30 | 97,874 |
| 13 Jun 2024 | 4.40 | -0.10 | -2.17% | 4.4525 | 4.4525 | 4.40 | 38,020 |
| 12 Jun 2024 | 4.4975 | 0.08 | 1.79% | 4.4615 | 4.537 | 4.4245 | 15,839 |
| 11 Jun 2024 | 4.4185 | -0.11 | -2.45% | 4.483 | 4.512 | 4.406 | 24,580 |
| 10 Jun 2024 | 4.5295 | 0.05 | 1.23% | 4.4525 | 4.536 | 4.4445 | 25,218 |
| 07 Jun 2024 | 4.4745 | 0.01 | 0.13% | 4.4695 | 4.4795 | 4.407 | 41,017 |
| 06 Jun 2024 | 4.4685 | -0.03 | -0.76% | 4.5395 | 4.544 | 4.4475 | 49,179 |
| 05 Jun 2024 | 4.5025 | -0.02 | -0.37% | 4.528 | 4.539 | 4.4965 | 46,272 |
| 04 Jun 2024 | 4.519 | -0.13 | -2.81% | 4.619 | 4.626 | 4.519 | 27,439 |
| 03 Jun 2024 | 4.6495 | 0.05 | 1.14% | 4.6605 | 4.704 | 4.6435 | 109,651 |
| 31 May 2024 | 4.597 | 0.05 | 1.02% | 4.6055 | 4.639 | 4.565 | 65,509 |
| 30 May 2024 | 4.5505 | -0.01 | -0.13% | 4.5245 | 4.579 | 4.514 | 80,850 |
| 29 May 2024 | 4.5565 | -0.18 | -3.77% | 4.691 | 4.691 | 4.555 | 114,112 |
| 28 May 2024 | 4.735 | 0.10 | 2.15% | 4.6505 | 4.743 | 4.645 | 276,461 |
| 27 May 2024 | 4.6355 | 0.07 | 1.46% | 4.6135 | 4.6435 | 4.6135 | 116,735 |
| 24 May 2024 | 4.569 | 0.00 | 0.07% | 4.515 | 4.569 | 4.5095 | 51,812 |
| 23 May 2024 | 4.566 | -0.05 | -1.17% | 4.595 | 4.648 | 4.55 | 71,938 |
| 22 May 2024 | 4.62 | 0.15 | 3.37% | 4.5145 | 4.62 | 4.498 | 216,386 |
| 21 May 2024 | 4.4695 | 0.02 | 0.52% | 4.456 | 4.4785 | 4.4445 | 47,278 |
| 20 May 2024 | 4.4465 | -0.04 | -0.80% | 4.459 | 4.4805 | 4.4425 | 44,847 |
| 17 May 2024 | 4.4825 | -0.03 | -0.66% | 4.502 | 4.502 | 4.473 | 81,426 |
| 16 May 2024 | 4.5125 | -0.02 | -0.50% | 4.5395 | 4.557 | 4.5075 | 58,561 |
| 15 May 2024 | 4.535 | 0.00 | 0.11% | 4.5275 | 4.595 | 4.52 | 132,448 |
| 14 May 2024 | 4.53 | 0.10 | 2.20% | 4.4235 | 4.55 | 4.414 | 147,538 |
| 13 May 2024 | 4.4325 | 0.01 | 0.34% | 4.4035 | 4.4325 | 4.368 | 45,478 |
| 10 May 2024 | 4.4175 | 0.00 | -0.05% | 4.4365 | 4.49 | 4.4155 | 97,482 |
| 09 May 2024 | 4.4195 | 0.05 | 1.21% | 4.371 | 4.423 | 4.3635 | 71,750 |
| 08 May 2024 | 4.3665 | 0.03 | 0.60% | 4.3535 | 4.3995 | 4.345 | 53,833 |
| 07 May 2024 | 4.3405 | 0.00 | 0.05% | 4.35 | 4.3515 | 4.3325 | 53,624 |
| 06 May 2024 | 4.3385 | 0.03 | 0.70% | 4.3205 | 4.35 | 4.313 | 48,602 |
| 03 May 2024 | 4.3085 | 0.07 | 1.57% | 4.254 | 4.315 | 4.2355 | 44,668 |
| 02 May 2024 | 4.242 | 0.00 | 0.05% | 4.265 | 4.273 | 4.23 | 132,294 |
| 30 Abr 2024 | 4.24 | -0.02 | -0.46% | 4.2595 | 4.291 | 4.24 | 56,230 |
| 29 Abr 2024 | 4.2595 | 0.08 | 1.90% | 4.2225 | 4.2745 | 4.2225 | 36,294 |
| 26 Abr 2024 | 4.18 | 0.10 | 2.46% | 4.125 | 4.187 | 4.122 | 76,542 |
| 25 Abr 2024 | 4.0795 | -0.06 | -1.44% | 4.137 | 4.137 | 4.0545 | 47,189 |
| 24 Abr 2024 | 4.139 | -0.04 | -0.89% | 4.17 | 4.187 | 4.139 | 41,787 |
| 23 Abr 2024 | 4.176 | 0.06 | 1.45% | 4.1355 | 4.1845 | 4.123 | 179,999 |
| 22 Abr 2024 | 4.1165 | -0.06 | -1.38% | 4.1625 | 4.169 | 4.1165 | 99,698 |
| 19 Abr 2024 | 4.174 | -0.04 | -1.00% | 4.158 | 4.184 | 4.1445 | 43,993 |
| 18 Abr 2024 | 4.216 | 0.04 | 0.86% | 4.20 | 4.217 | 4.18 | 53,567 |
| 17 Abr 2024 | 4.18 | -0.02 | -0.58% | 4.1915 | 4.211 | 4.1725 | 57,723 |
| 16 Abr 2024 | 4.2045 | -0.06 | -1.50% | 4.1985 | 4.2245 | 4.184 | 101,658 |
| 15 Abr 2024 | 4.2685 | -0.05 | -1.18% | 4.3045 | 4.318 | 4.2615 | 115,928 |
| 12 Abr 2024 | 4.3195 | 0.01 | 0.15% | 4.358 | 4.3705 | 4.3195 | 73,850 |
| 11 Abr 2024 | 4.313 | 0.01 | 0.15% | 4.322 | 4.36 | 4.3065 | 42,528 |
| 10 Abr 2024 | 4.3065 | -0.06 | -1.27% | 4.395 | 4.4095 | 4.29 | 68,050 |
| 09 Abr 2024 | 4.362 | 0.01 | 0.15% | 4.3415 | 4.3965 | 4.3315 | 55,668 |
| 08 Abr 2024 | 4.3555 | 0.06 | 1.29% | 4.3135 | 4.362 | 4.2985 | 75,173 |
| 05 Abr 2024 | 4.30 | -0.09 | -2.01% | 4.3185 | 4.3265 | 4.28 | 50,784 |
| 04 Abr 2024 | 4.388 | 0.08 | 1.92% | 4.3385 | 4.40 | 4.33 | 68,161 |
| 03 Abr 2024 | 4.3055 | -0.01 | -0.27% | 4.29 | 4.308 | 4.2765 | 25,722 |
| 02 Abr 2024 | 4.317 | -0.02 | -0.45% | 4.3725 | 4.389 | 4.308 | 76,921 |
