Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HYPEOM24 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 29.29 | 0.52 | 1.81% | 29.53 | 29.71 | 29.17 | 19,200 |
| 05 Jun 2024 | 28.77 | 0.18 | 0.63% | 28.52 | 29.00 | 28.19 | 76,200 |
| 04 Jun 2024 | 28.59 | -0.41 | -1.41% | 28.29 | 28.91 | 28.29 | 60,100 |
| 03 Jun 2024 | 29.00 | 1.85 | 6.81% | 27.70 | 29.02 | 27.65 | 71,100 |
| 31 May 2024 | 27.15 | -1.10 | -3.89% | 28.13 | 28.31 | 26.89 | 48,300 |
| 29 May 2024 | 28.25 | -1.79 | -5.96% | 29.62 | 29.64 | 28.05 | 129,800 |
| 28 May 2024 | 30.04 | -0.01 | -0.03% | 30.19 | 30.22 | 29.84 | 52,800 |
| 27 May 2024 | 30.05 | 0.26 | 0.87% | 29.98 | 30.21 | 29.91 | 10,200 |
| 24 May 2024 | 29.79 | -0.56 | -1.85% | 30.17 | 30.39 | 29.79 | 98,100 |
| 23 May 2024 | 30.35 | -0.08 | -0.26% | 30.48 | 30.59 | 30.13 | 52,700 |
| 22 May 2024 | 30.43 | -0.03 | -0.10% | 29.71 | 30.49 | 29.71 | 104,100 |
| 21 May 2024 | 30.46 | -0.63 | -2.03% | 30.86 | 30.86 | 30.29 | 35,500 |
| 20 May 2024 | 31.09 | 0.53 | 1.73% | 30.68 | 31.22 | 30.34 | 78,400 |
| 17 May 2024 | 30.56 | 0.01 | 0.03% | 30.32 | 30.72 | 30.30 | 125,400 |
| 16 May 2024 | 30.55 | -0.05 | -0.16% | 30.49 | 30.66 | 30.33 | 98,800 |
| 15 May 2024 | 30.60 | -0.06 | -0.20% | 30.65 | 30.71 | 30.33 | 44,800 |
| 14 May 2024 | 30.66 | -0.12 | -0.39% | 30.92 | 30.93 | 30.60 | 3,000 |
| 13 May 2024 | 30.78 | 0.44 | 1.45% | 30.31 | 30.78 | 30.31 | 6,900 |
| 10 May 2024 | 30.34 | -0.34 | -1.11% | 30.43 | 30.51 | 30.16 | 15,200 |
| 09 May 2024 | 30.68 | 0.08 | 0.26% | 30.20 | 30.75 | 30.20 | 5,300 |
| 08 May 2024 | 30.60 | 0.10 | 0.33% | 30.01 | 30.60 | 30.01 | 13,000 |
| 07 May 2024 | 30.50 | 0.08 | 0.26% | 30.65 | 30.83 | 30.39 | 17,200 |
| 06 May 2024 | 30.42 | -0.33 | -1.07% | 30.51 | 30.76 | 30.36 | 6,700 |
| 03 May 2024 | 30.75 | 0.36 | 1.18% | 30.95 | 30.95 | 30.33 | 37,600 |
| 02 May 2024 | 30.39 | 0.39 | 1.30% | 30.51 | 30.61 | 30.26 | 18,900 |
| 30 Abr 2024 | 30.00 | -0.45 | -1.48% | 30.25 | 30.28 | 29.50 | 19,300 |
| 29 Abr 2024 | 30.45 | 1.67 | 5.80% | 29.78 | 30.82 | 29.78 | 70,200 |
| 26 Abr 2024 | 28.78 | 1.20 | 4.35% | 28.03 | 29.02 | 27.88 | 72,600 |
| 25 Abr 2024 | 27.58 | -1.75 | -5.97% | 28.78 | 28.95 | 27.57 | 53,300 |
| 24 Abr 2024 | 29.33 | -0.18 | -0.61% | 29.31 | 29.57 | 29.22 | 23,200 |
| 23 Abr 2024 | 29.51 | 0.04 | 0.14% | 29.25 | 29.66 | 29.05 | 16,800 |
| 22 Abr 2024 | 29.47 | 0.73 | 2.54% | 28.90 | 29.71 | 28.90 | 26,400 |
| 19 Abr 2024 | 28.74 | -0.09 | -0.31% | 28.88 | 29.28 | 28.71 | 24,000 |
