Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HYFA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.55 | -0.11 | -0.54% | 19.572 | 19.572 | 19.55 | 2,500 |
| 30 May 2024 | 19.656 | -0.04 | -0.20% | 19.566 | 19.66 | 19.566 | 2,832 |
| 29 May 2024 | 19.696 | 0.02 | 0.12% | 19.632 | 19.696 | 19.63 | 3,574 |
| 28 May 2024 | 19.672 | -0.03 | -0.15% | 19.696 | 19.706 | 19.622 | 2,903 |
| 27 May 2024 | 19.702 | 0.03 | 0.16% | 19.26 | 19.712 | 19.26 | 1,661 |
| 24 May 2024 | 19.67 | 0.06 | 0.30% | 19.638 | 19.68 | 19.608 | 889 |
| 23 May 2024 | 19.612 | -0.16 | -0.81% | 19.778 | 19.826 | 19.612 | 6,452 |
| 22 May 2024 | 19.772 | -0.07 | -0.34% | 19.794 | 19.836 | 19.772 | 1,473 |
| 21 May 2024 | 19.84 | 0.05 | 0.23% | 19.832 | 19.854 | 19.832 | 1,031 |
| 20 May 2024 | 19.794 | -0.08 | -0.41% | 19.80 | 19.856 | 19.762 | 2,088 |
| 17 May 2024 | 19.876 | 0.06 | 0.30% | 19.73 | 19.876 | 19.73 | 1,361 |
| 16 May 2024 | 19.816 | 0.08 | 0.40% | 19.908 | 19.908 | 19.816 | 85 |
| 15 May 2024 | 19.738 | -0.06 | -0.31% | 19.846 | 19.846 | 19.738 | 2,336 |
| 14 May 2024 | 19.80 | -0.10 | -0.49% | 19.80 | 19.88 | 19.80 | 2,450 |
| 13 May 2024 | 19.898 | -0.02 | -0.11% | 19.992 | 19.992 | 19.80 | 2,085 |
| 10 May 2024 | 19.92 | -0.07 | -0.35% | 19.87 | 19.92 | 19.834 | 506 |
| 09 May 2024 | 19.99 | 0.06 | 0.29% | 20.065 | 20.065 | 19.92 | 2,474 |
| 08 May 2024 | 19.932 | -0.04 | -0.18% | 19.998 | 20.00 | 19.91 | 2,448 |
| 07 May 2024 | 19.968 | 0.06 | 0.31% | 20.00 | 20.00 | 19.948 | 1,690 |
| 06 May 2024 | 19.906 | -0.05 | -0.26% | 20.00 | 20.00 | 19.906 | 2,136 |
| 03 May 2024 | 19.958 | 0.01 | 0.07% | 19.958 | 19.958 | 19.892 | 1,701 |
| 02 May 2024 | 19.944 | 0.05 | 0.24% | 19.922 | 19.944 | 19.922 | 1,874 |
| 30 Abr 2024 | 19.896 | -0.01 | -0.05% | 19.922 | 19.922 | 19.874 | 2,192 |
| 29 Abr 2024 | 19.906 | 0.02 | 0.08% | 19.932 | 19.932 | 19.902 | 700 |
| 26 Abr 2024 | 19.89 | 0.09 | 0.45% | 19.77 | 19.89 | 19.748 | 2,406 |
| 25 Abr 2024 | 19.80 | -0.07 | -0.37% | 19.832 | 19.838 | 19.80 | 750 |
| 24 Abr 2024 | 19.874 | 0.03 | 0.13% | 19.96 | 19.96 | 19.874 | 450 |
| 23 Abr 2024 | 19.848 | -0.07 | -0.34% | 19.954 | 19.96 | 19.848 | 1,365 |
| 22 Abr 2024 | 19.916 | 0.18 | 0.93% | 19.812 | 19.948 | 19.812 | 2,124 |
| 19 Abr 2024 | 19.732 | -0.12 | -0.59% | 19.806 | 19.832 | 19.726 | 1,658 |
| 18 Abr 2024 | 19.85 | 0.04 | 0.19% | 19.82 | 19.85 | 19.812 | 2,955 |
| 17 Abr 2024 | 19.812 | -0.02 | -0.09% | 19.884 | 19.884 | 19.812 | 1,623 |
| 16 Abr 2024 | 19.83 | -0.11 | -0.54% | 20.005 | 20.005 | 19.806 | 4,993 |
| 15 Abr 2024 | 19.938 | -0.01 | -0.04% | 20.06 | 20.065 | 19.908 | 4,092 |
| 12 Abr 2024 | 19.946 | 0.14 | 0.73% | 19.992 | 20.02 | 19.826 | 5,478 |
| 11 Abr 2024 | 19.802 | -0.03 | -0.17% | 19.82 | 19.85 | 19.776 | 3,199 |
| 10 Abr 2024 | 19.836 | 0.08 | 0.42% | 19.856 | 19.868 | 19.744 | 4,182 |
| 09 Abr 2024 | 19.754 | -0.02 | -0.08% | 19.822 | 19.868 | 19.754 | 3,222 |
| 08 Abr 2024 | 19.77 | -0.09 | -0.45% | 19.832 | 19.84 | 19.77 | 4,936 |
| 05 Abr 2024 | 19.86 | 0.03 | 0.14% | 19.896 | 19.944 | 19.80 | 7,382 |
| 04 Abr 2024 | 19.832 | -0.01 | -0.06% | 19.856 | 19.856 | 19.786 | 8,559 |
| 03 Abr 2024 | 19.844 | -0.14 | -0.69% | 19.956 | 19.988 | 19.83 | 10,588 |
| 02 Abr 2024 | 19.982 | 0.01 | 0.07% | 20.00 | 20.21 | 19.858 | 7,931 |
| 28 Mar 2024 | 19.968 | 0.06 | 0.28% | 20.035 | 20.035 | 19.968 | 406 |
| 27 Mar 2024 | 19.912 | 0.02 | 0.08% | 19.906 | 19.962 | 19.878 | 2,493 |
| 26 Mar 2024 | 19.896 | -0.02 | -0.12% | 19.864 | 19.896 | 19.85 | 2,372 |
| 25 Mar 2024 | 19.92 | -0.06 | -0.32% | 19.894 | 19.97 | 19.88 | 17,977 |
| 22 Mar 2024 | 19.984 | 0.19 | 0.97% | 20.005 | 20.005 | 19.896 | 688 |
| 21 Mar 2024 | 19.792 | -0.04 | -0.21% | 19.792 | 19.792 | 19.792 | 833 |
| 20 Mar 2024 | 19.834 | 0.13 | 0.66% | 19.834 | 19.834 | 19.834 | 300 |
| 19 Mar 2024 | 19.704 | 0.12 | 0.62% | 19.614 | 19.704 | 19.608 | 5,282 |
| 18 Mar 2024 | 19.582 | 0.06 | 0.30% | 19.46 | 19.582 | 19.46 | 1,237 |
| 15 Mar 2024 | 19.524 | -0.02 | -0.11% | 19.548 | 19.606 | 19.504 | 3,704 |
| 14 Mar 2024 | 19.546 | -0.35 | -1.76% | 19.50 | 19.57 | 19.472 | 2,169 |
| 13 Mar 2024 | 19.896 | 0.04 | 0.18% | 19.898 | 19.91 | 19.892 | 2,363 |
| 12 Mar 2024 | 19.86 | 0.06 | 0.29% | 19.904 | 19.928 | 19.86 | 701 |
| 11 Mar 2024 | 19.802 | -0.09 | -0.47% | 19.764 | 19.874 | 19.764 | 1,024 |
| 08 Mar 2024 | 19.896 | 0.03 | 0.13% | 19.816 | 19.896 | 19.816 | 1,100 |
| 07 Mar 2024 | 19.87 | -0.04 | -0.19% | 19.902 | 19.982 | 19.848 | 2,468 |
| 06 Mar 2024 | 19.908 | 0.01 | 0.05% | 19.916 | 19.916 | 19.906 | 286 |
| 05 Mar 2024 | 19.898 | -0.14 | -0.68% | 20.05 | 20.075 | 19.888 | 2,885 |
