Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XHY1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.474 | 0.01 | 0.12% | 8.485 | 8.485 | 8.474 | 572 |
| 30 May 2024 | 8.464 | 0.00 | -0.01% | 8.498 | 8.498 | 8.464 | 4,597 |
| 29 May 2024 | 8.465 | -0.01 | -0.07% | 8.471 | 8.471 | 8.465 | 12,612 |
| 28 May 2024 | 8.471 | 0.00 | 0.00% | 8.472 | 8.484 | 8.471 | 26,181 |
| 27 May 2024 | 8.471 | -0.01 | -0.11% | 8.493 | 8.495 | 8.46 | 22,310 |
| 24 May 2024 | 8.48 | 0.02 | 0.22% | 8.473 | 8.48 | 8.462 | 6,395 |
| 23 May 2024 | 8.461 | -0.01 | -0.12% | 8.479 | 8.481 | 8.461 | 12,104 |
| 22 May 2024 | 8.471 | 0.01 | 0.11% | 8.45 | 8.472 | 8.449 | 15,497 |
| 21 May 2024 | 8.462 | -0.01 | -0.06% | 8.472 | 8.475 | 8.455 | 11,694 |
| 20 May 2024 | 8.467 | 0.00 | 0.02% | 8.487 | 8.487 | 8.453 | 3,142 |
| 17 May 2024 | 8.465 | 0.01 | 0.13% | 8.466 | 8.466 | 8.452 | 5,454 |
| 16 May 2024 | 8.454 | 0.00 | 0.02% | 8.501 | 8.501 | 8.45 | 27,185 |
| 15 May 2024 | 8.452 | 0.01 | 0.12% | 8.446 | 8.467 | 8.446 | 20,024 |
| 14 May 2024 | 8.442 | 0.00 | -0.05% | 8.446 | 8.452 | 8.438 | 2,288 |
| 13 May 2024 | 8.446 | 0.00 | -0.05% | 8.445 | 8.455 | 8.438 | 22,234 |
| 10 May 2024 | 8.45 | 0.00 | 0.00% | 8.451 | 8.47 | 8.442 | 28,507 |
| 09 May 2024 | 8.45 | 0.00 | 0.04% | 8.445 | 8.45 | 8.445 | 5,060 |
| 08 May 2024 | 8.447 | -0.01 | -0.07% | 8.424 | 8.447 | 8.424 | 17,537 |
| 07 May 2024 | 8.453 | 0.02 | 0.19% | 8.455 | 8.455 | 8.447 | 6,653 |
| 06 May 2024 | 8.437 | -0.01 | -0.11% | 8.25 | 8.451 | 8.11 | 2,714 |
| 03 May 2024 | 8.446 | 0.02 | 0.28% | 8.423 | 8.453 | 8.418 | 10,208 |
| 02 May 2024 | 8.422 | 0.02 | 0.19% | 8.456 | 8.456 | 8.414 | 9,027 |
| 30 Abr 2024 | 8.406 | -0.02 | -0.23% | 8.425 | 8.425 | 8.406 | 7,300 |
| 29 Abr 2024 | 8.425 | -0.01 | -0.08% | 8.432 | 8.432 | 8.412 | 10,372 |
| 26 Abr 2024 | 8.432 | 0.04 | 0.50% | 8.418 | 8.432 | 8.409 | 2,175 |
| 25 Abr 2024 | 8.39 | -0.04 | -0.44% | 8.401 | 8.401 | 8.39 | 2,891 |
| 24 Abr 2024 | 8.427 | -0.03 | -0.30% | 8.454 | 8.454 | 8.417 | 25,298 |
| 23 Abr 2024 | 8.452 | 0.04 | 0.48% | 8.445 | 8.458 | 8.437 | 51,084 |
| 22 Abr 2024 | 8.412 | -0.01 | -0.07% | 8.42 | 8.43 | 8.40 | 50,356 |
| 19 Abr 2024 | 8.418 | 0.02 | 0.27% | 8.405 | 8.431 | 8.405 | 6,966 |
| 18 Abr 2024 | 8.395 | -0.01 | -0.11% | 8.396 | 8.409 | 8.395 | 1,814 |
| 17 Abr 2024 | 8.404 | 0.00 | 0.01% | 8.388 | 8.419 | 8.373 | 105,471 |
| 16 Abr 2024 | 8.403 | -0.02 | -0.28% | 8.41 | 8.419 | 8.386 | 44,501 |
| 15 Abr 2024 | 8.427 | 0.00 | -0.04% | 8.446 | 8.446 | 8.425 | 43,433 |
| 12 Abr 2024 | 8.43 | 0.02 | 0.23% | 8.43 | 8.439 | 8.428 | 29,621 |
| 11 Abr 2024 | 8.411 | -0.03 | -0.33% | 8.416 | 8.453 | 8.411 | 31,074 |
| 10 Abr 2024 | 8.439 | 0.00 | 0.01% | 8.464 | 8.464 | 8.433 | 14,881 |
| 09 Abr 2024 | 8.438 | -0.01 | -0.12% | 8.412 | 8.453 | 8.412 | 19,296 |
| 08 Abr 2024 | 8.448 | 0.02 | 0.20% | 8.445 | 8.45 | 8.427 | 14,919 |
| 05 Abr 2024 | 8.431 | 0.00 | 0.02% | 8.415 | 8.431 | 8.415 | 6,555 |
| 04 Abr 2024 | 8.429 | 0.00 | 0.00% | 8.44 | 8.44 | 8.429 | 3,263 |
| 03 Abr 2024 | 8.429 | 0.03 | 0.38% | 8.427 | 8.433 | 8.427 | 20,926 |
| 02 Abr 2024 | 8.397 | -0.03 | -0.37% | 8.40 | 8.438 | 8.397 | 15,158 |
| 28 Mar 2024 | 8.428 | -0.01 | -0.08% | 8.412 | 8.433 | 8.40 | 5,754 |
| 27 Mar 2024 | 8.435 | -0.01 | -0.08% | 8.433 | 8.438 | 8.422 | 28,419 |
| 26 Mar 2024 | 8.442 | 0.00 | 0.02% | 8.42 | 8.449 | 8.417 | 29,100 |
| 25 Mar 2024 | 8.44 | 0.01 | 0.09% | 8.40 | 8.44 | 8.40 | 23,164 |
| 22 Mar 2024 | 8.432 | 0.02 | 0.21% | 8.446 | 8.45 | 8.421 | 18,074 |
| 21 Mar 2024 | 8.414 | -0.02 | -0.25% | 8.474 | 8.474 | 8.414 | 9,921 |
| 20 Mar 2024 | 8.435 | 0.01 | 0.07% | 8.432 | 8.444 | 8.428 | 13,066 |
| 19 Mar 2024 | 8.429 | 0.01 | 0.08% | 8.432 | 8.433 | 8.427 | 5,387 |
| 18 Mar 2024 | 8.422 | -0.01 | -0.09% | 8.432 | 8.432 | 8.407 | 4,204 |
| 15 Mar 2024 | 8.43 | 0.00 | 0.02% | 8.404 | 8.45 | 8.404 | 50,041 |
| 14 Mar 2024 | 8.428 | -0.03 | -0.37% | 8.446 | 8.458 | 8.417 | 15,872 |
| 13 Mar 2024 | 8.459 | 0.00 | 0.06% | 8.448 | 8.459 | 8.443 | 13,677 |
| 12 Mar 2024 | 8.454 | 0.00 | 0.05% | 8.443 | 8.455 | 8.423 | 20,254 |
| 11 Mar 2024 | 8.45 | 0.01 | 0.15% | 8.428 | 8.45 | 8.426 | 7,115 |
| 08 Mar 2024 | 8.437 | -0.01 | -0.14% | 8.446 | 8.456 | 8.421 | 27,067 |
| 07 Mar 2024 | 8.449 | 0.03 | 0.33% | 8.427 | 8.473 | 8.423 | 12,504 |
| 06 Mar 2024 | 8.421 | -0.03 | -0.38% | 8.44 | 8.464 | 8.421 | 3,813 |
| 05 Mar 2024 | 8.453 | 0.04 | 0.42% | 8.462 | 8.462 | 8.41 | 12,149 |
| 04 Mar 2024 | 8.418 | -0.01 | -0.15% | 8.435 | 8.437 | 8.409 | 7,685 |
