Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HAIGBP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.033728 | 0.000498 | 1.50% | 0.033275 | 0.034057 | 0.032486 | 17,703.00 |
| 25 Jul 2024 | 0.033229 | -0.001192 | -3.46% | 0.034456 | 0.035599 | 0.032688 | 9,202.00 |
| 24 Jul 2024 | 0.034421 | -0.000314 | -0.90% | 0.035235 | 0.035779 | 0.034123 | 6,908.00 |
| 23 Jul 2024 | 0.034735 | 0.000252 | 0.73% | 0.034519 | 0.036558 | 0.033508 | 17,288.00 |
| 22 Jul 2024 | 0.034483 | -0.001735 | -4.79% | 0.036698 | 0.037594 | 0.034187 | 46,696.00 |
| 21 Jul 2024 | 0.036218 | -0.00016 | -0.44% | 0.036356 | 0.036991 | 0.035154 | 16,367.00 |
| 20 Jul 2024 | 0.036378 | -0.000292 | -0.80% | 0.036698 | 0.037594 | 0.035456 | 26,194.00 |
| 19 Jul 2024 | 0.03667 | 0.00111 | 3.12% | 0.035529 | 0.037531 | 0.034832 | 9,847.00 |
| 18 Jul 2024 | 0.03556 | 0.00053 | 1.51% | 0.035026 | 0.036964 | 0.034817 | 24,124.00 |
| 17 Jul 2024 | 0.03503 | -0.000625 | -1.75% | 0.035729 | 0.036591 | 0.034439 | 16,752.00 |
| 16 Jul 2024 | 0.035655 | 0.000177 | 0.50% | 0.035512 | 0.036612 | 0.033728 | 15,283.00 |
| 15 Jul 2024 | 0.035478 | 0.000621 | 1.78% | 0.033528 | 0.036263 | 0.031886 | 21,216.00 |
| 14 Jul 2024 | 0.034857 | 0.002411 | 7.43% | 0.032408 | 0.034864 | 0.031769 | 8,776.00 |
| 13 Jul 2024 | 0.032446 | -0.000093 | -0.29% | 0.032558 | 0.033598 | 0.031648 | 8,261.00 |
| 12 Jul 2024 | 0.032539 | 0.000121 | 0.37% | 0.032368 | 0.032883 | 0.031638 | 502.00 |
| 11 Jul 2024 | 0.032418 | 0.000054 | 0.17% | 0.032357 | 0.033507 | 0.031943 | 6,050.00 |
| 10 Jul 2024 | 0.032364 | 0.00059 | 1.86% | 0.032139 | 0.033287 | 0.031639 | 7,124.00 |
| 09 Jul 2024 | 0.031774 | -0.000055 | -0.17% | 0.031372 | 0.032781 | 0.030889 | 4,084.00 |
| 08 Jul 2024 | 0.03183 | 0.000643 | 2.06% | 0.033528 | 0.034215 | 0.029997 | 22,459.00 |
| 07 Jul 2024 | 0.031186 | -0.002896 | -8.50% | 0.034046 | 0.034123 | 0.031186 | 7,702.00 |
| 06 Jul 2024 | 0.034083 | 0.001753 | 5.42% | 0.032209 | 0.034083 | 0.032153 | 13,431.00 |
| 05 Jul 2024 | 0.03233 | -0.00000060 | 0.00% | 0.032176 | 0.032869 | 0.029642 | 36,895.00 |
| 04 Jul 2024 | 0.032331 | -0.001205 | -3.59% | 0.033528 | 0.034215 | 0.031659 | 50,530.00 |
| 03 Jul 2024 | 0.033536 | -0.002617 | -7.24% | 0.036194 | 0.036598 | 0.032987 | 16,728.00 |
| 02 Jul 2024 | 0.036153 | 0.000867 | 2.46% | 0.035248 | 0.036892 | 0.035244 | 39,223.00 |
| 01 Jul 2024 | 0.035287 | 0.00054 | 1.55% | 0.034504 | 0.048544 | 0.032467 | 14,184.00 |
| 30 Jun 2024 | 0.034747 | -0.000418 | -1.19% | 0.035167 | 0.03581 | 0.033539 | 30,028.00 |
| 29 Jun 2024 | 0.035165 | 0.001745 | 5.22% | 0.03437 | 0.036993 | 0.03437 | 9,888.00 |
| 28 Jun 2024 | 0.03342 | -0.001154 | -3.34% | 0.034588 | 0.035366 | 0.032348 | 3,643.00 |
| 27 Jun 2024 | 0.034574 | -0.000596 | -1.69% | 0.035175 | 0.035787 | 0.034485 | 5,328.00 |
| 26 Jun 2024 | 0.03517 | 0.000124 | 0.35% | 0.034504 | 0.037435 | 0.032467 | 18,487.00 |
| 25 Jun 2024 | 0.035047 | 0.001758 | 5.28% | 0.03326 | 0.035292 | 0.032775 | 14,584.00 |
| 24 Jun 2024 | 0.033289 | -0.002287 | -6.43% | 0.034504 | 0.035491 | 0.032136 | 24,653.00 |
| 23 Jun 2024 | 0.035576 | -0.001011 | -2.76% | 0.035579 | 0.036707 | 0.03447 | 2,332.00 |
| 22 Jun 2024 | 0.036587 | 0.000612 | 1.70% | 0.036024 | 0.036653 | 0.035539 | 3,528.00 |
| 21 Jun 2024 | 0.035975 | -0.000938 | -2.54% | 0.036885 | 0.037038 | 0.034344 | 6,405.00 |
| 20 Jun 2024 | 0.036913 | 0.000718 | 1.98% | 0.036199 | 0.037671 | 0.036191 | 13,585.00 |
| 19 Jun 2024 | 0.036195 | 0.000349 | 0.97% | 0.035856 | 0.037804 | 0.034641 | 9,467.00 |
| 18 Jun 2024 | 0.035846 | -0.001252 | -3.37% | 0.037653 | 0.037653 | 0.035308 | 37,223.00 |
| 17 Jun 2024 | 0.037098 | -0.001795 | -4.62% | 0.038063 | 0.050671 | 0.036209 | 14,412.00 |
| 16 Jun 2024 | 0.038893 | 0.00078 | 2.05% | 0.038085 | 0.039176 | 0.037694 | 3,927.00 |
| 15 Jun 2024 | 0.038112 | -0.000428 | -1.11% | 0.03852 | 0.039226 | 0.037495 | 4,785.00 |
| 14 Jun 2024 | 0.038541 | 0.000295 | 0.77% | 0.039286 | 0.039492 | 0.037057 | 8,037.00 |
| 13 Jun 2024 | 0.038246 | -0.002291 | -5.65% | 0.040464 | 0.040598 | 0.038063 | 20,595.00 |
| 12 Jun 2024 | 0.040537 | 0.001904 | 4.93% | 0.038085 | 0.040806 | 0.037481 | 31,120.00 |
| 11 Jun 2024 | 0.038633 | 0.000421 | 1.10% | 0.038236 | 0.038708 | 0.037047 | 8,644.00 |
| 10 Jun 2024 | 0.038213 | -0.001202 | -3.05% | 0.038063 | 0.050671 | 0.036209 | 13,780.00 |
| 09 Jun 2024 | 0.039415 | -0.00041 | -1.03% | 0.040363 | 0.040572 | 0.039244 | 12,234.00 |
| 08 Jun 2024 | 0.039825 | 0.000026 | 0.07% | 0.039781 | 0.04266 | 0.039773 | 19,308.00 |
| 07 Jun 2024 | 0.039799 | -0.001734 | -4.17% | 0.041515 | 0.042117 | 0.036884 | 62,416.00 |
| 06 Jun 2024 | 0.041533 | -0.000701 | -1.66% | 0.042229 | 0.042283 | 0.040124 | 4,230.00 |
| 05 Jun 2024 | 0.042234 | 0.000794 | 1.92% | 0.038063 | 0.050671 | 0.036209 | 42,641.00 |
| 04 Jun 2024 | 0.041441 | 0.00065 | 1.59% | 0.040811 | 0.042226 | 0.04069 | 75,119.00 |
| 03 Jun 2024 | 0.040791 | 0.000352 | 0.87% | 0.040356 | 0.042824 | 0.040301 | 31,894.00 |
| 02 Jun 2024 | 0.040438 | 0.000083 | 0.21% | 0.040381 | 0.041643 | 0.040154 | 6,611.00 |
| 01 Jun 2024 | 0.040356 | 0.000101 | 0.25% | 0.04135 | 0.041995 | 0.040205 | 6,515.00 |
| 31 May 2024 | 0.040254 | -0.000561 | -1.37% | 0.040802 | 0.042066 | 0.039061 | 38,353.00 |
| 30 May 2024 | 0.040815 | -0.000687 | -1.66% | 0.041577 | 0.042919 | 0.040677 | 13,105.00 |
| 29 May 2024 | 0.041502 | 0.000227 | 0.55% | 0.041248 | 0.042934 | 0.041189 | 12,961.00 |
| 28 May 2024 | 0.041275 | 0.000068 | 0.17% | 0.041228 | 0.042723 | 0.040785 | 34,321.00 |
| 27 May 2024 | 0.041207 | -0.000198 | -0.48% | 0.038063 | 0.042906 | 0.036209 | 14,002.00 |
| 26 May 2024 | 0.041406 | -0.002143 | -4.92% | 0.043511 | 0.044103 | 0.041268 | 28,782.00 |
| 25 May 2024 | 0.043549 | -0.000111 | -0.25% | 0.042523 | 0.044781 | 0.042498 | 14,906.00 |
| 24 May 2024 | 0.04366 | 0.002523 | 6.13% | 0.041066 | 0.0445 | 0.040459 | 24,253.00 |
| 23 May 2024 | 0.041137 | -0.002282 | -5.26% | 0.044568 | 0.044813 | 0.04089 | 74,719.00 |
| 22 May 2024 | 0.043419 | 0.000325 | 0.76% | 0.043563 | 0.045154 | 0.042331 | 73,544.00 |
| 21 May 2024 | 0.043094 | -0.00058 | -1.33% | 0.043589 | 0.046484 | 0.042996 | 67,998.00 |
| 20 May 2024 | 0.043673 | 0.002489 | 6.04% | 0.038063 | 0.052277 | 0.036209 | 39,775.00 |
| 19 May 2024 | 0.041185 | -0.00154 | -3.60% | 0.042712 | 0.042917 | 0.040087 | 31,305.00 |
| 18 May 2024 | 0.042724 | 0.000552 | 1.31% | 0.042706 | 0.04404 | 0.04197 | 9,639.00 |
| 17 May 2024 | 0.042173 | 0.001981 | 4.93% | 0.040181 | 0.043598 | 0.039612 | 46,681.00 |
| 16 May 2024 | 0.040192 | 0.001038 | 2.65% | 0.039175 | 0.041484 | 0.037479 | 68,987.00 |
| 15 May 2024 | 0.039154 | 0.002012 | 5.42% | 0.037183 | 0.040617 | 0.036795 | 32,228.00 |
| 14 May 2024 | 0.037142 | -0.001908 | -4.89% | 0.038063 | 0.039024 | 0.036146 | 4,481.00 |
| 13 May 2024 | 0.03905 | 0.001251 | 3.31% | 0.043719 | 0.049375 | 0.03739 | 25,597.00 |
| 12 May 2024 | 0.037799 | -0.001067 | -2.75% | 0.038901 | 0.040053 | 0.037736 | 13,033.00 |
| 11 May 2024 | 0.038867 | -0.001065 | -2.67% | 0.039819 | 0.04009 | 0.038782 | 6,077.00 |
| 10 May 2024 | 0.039932 | -0.000349 | -0.87% | 0.040199 | 0.041466 | 0.038654 | 2,825.00 |
| 09 May 2024 | 0.040281 | 0.000171 | 0.43% | 0.040201 | 0.041455 | 0.038286 | 3,083.00 |
| 08 May 2024 | 0.04011 | 0.001606 | 4.17% | 0.038419 | 0.041014 | 0.038015 | 8,974.00 |
| 07 May 2024 | 0.038504 | -0.000225 | -0.58% | 0.038801 | 0.041894 | 0.03827 | 14,813.00 |
| 06 May 2024 | 0.038729 | 0.000936 | 2.48% | 0.043719 | 0.052277 | 0.037826 | 34,916.00 |
| 05 May 2024 | 0.037793 | -0.000883 | -2.28% | 0.038767 | 0.03938 | 0.035498 | 3,745.00 |
| 04 May 2024 | 0.038675 | -0.001494 | -3.72% | 0.040102 | 0.041391 | 0.037061 | 51,241.00 |
| 03 May 2024 | 0.040169 | 0.000066 | 0.16% | 0.04008 | 0.042504 | 0.038972 | 55,062.00 |
| 02 May 2024 | 0.040103 | 0.000487 | 1.23% | 0.039597 | 0.043123 | 0.038199 | 131,029.00 |
| 01 May 2024 | 0.039616 | 0.00031 | 0.79% | 0.039322 | 0.040705 | 0.036763 | 24,958.00 |
| 30 Abr 2024 | 0.039306 | -0.004401 | -10.07% | 0.043719 | 0.045751 | 0.037672 | 27,829.00 |
| 29 Abr 2024 | 0.043707 | -0.002108 | -4.60% | 0.050852 | 0.052277 | 0.042844 | 17,713.00 |
| 28 Abr 2024 | 0.045815 | -0.000544 | -1.17% | 0.046275 | 0.047752 | 0.044141 | 19,984.00 |
| 27 Abr 2024 | 0.046359 | -0.00214 | -4.41% | 0.048496 | 0.049985 | 0.044783 | 72,191.00 |
