Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HBAREUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.06276 | 0.001923 | 3.16% | 0.060956 | 0.063195 | 0.060895 | 2,567,474.00 |
| 25 Jul 2024 | 0.060837 | -0.000527 | -0.86% | 0.061466 | 0.06217 | 0.058857 | 7,182,285.00 |
| 24 Jul 2024 | 0.061364 | -0.001216 | -1.94% | 0.0629 | 0.068319 | 0.060966 | 3,358,914.00 |
| 23 Jul 2024 | 0.06258 | -0.0025 | -3.84% | 0.064791 | 0.065708 | 0.0623 | 2,279,154.00 |
| 22 Jul 2024 | 0.06508 | -0.003013 | -4.42% | 0.068477 | 0.06902 | 0.065 | 2,184,132.00 |
| 21 Jul 2024 | 0.068093 | -0.000358 | -0.52% | 0.068451 | 0.0695 | 0.0645 | 2,668,055.00 |
| 20 Jul 2024 | 0.068451 | -0.000449 | -0.65% | 0.0689 | 0.069655 | 0.066721 | 1,566,095.00 |
| 19 Jul 2024 | 0.0689 | 0.002179 | 3.27% | 0.066721 | 0.06937 | 0.06549 | 174,923.00 |
| 18 Jul 2024 | 0.066721 | -0.002619 | -3.78% | 0.06902 | 0.07381 | 0.06515 | 2,917,191.00 |
| 17 Jul 2024 | 0.06934 | -0.00053 | -0.76% | 0.06987 | 0.07187 | 0.06859 | 919,105.00 |
| 16 Jul 2024 | 0.06987 | -0.002039 | -2.84% | 0.071815 | 0.074 | 0.06887 | 201,348.00 |
| 15 Jul 2024 | 0.071909 | 0.005463 | 8.22% | 0.066222 | 0.072728 | 0.065979 | 3,562,375.00 |
| 14 Jul 2024 | 0.066446 | 0.000436 | 0.66% | 0.065284 | 0.06843 | 0.063796 | 2,498,182.00 |
| 13 Jul 2024 | 0.06601 | 0.00435 | 7.05% | 0.060321 | 0.07001 | 0.060321 | 764,898.00 |
| 12 Jul 2024 | 0.06166 | 0.001339 | 2.22% | 0.060321 | 0.06357 | 0.059494 | 1,722,487.00 |
| 11 Jul 2024 | 0.060321 | -0.000984 | -1.61% | 0.061305 | 0.062953 | 0.060321 | 2,689,966.00 |
| 10 Jul 2024 | 0.061305 | -0.001479 | -2.36% | 0.062784 | 0.0641 | 0.060551 | 3,579,439.00 |
| 09 Jul 2024 | 0.062784 | 0.001544 | 2.52% | 0.06137 | 0.063689 | 0.059644 | 2,481,855.00 |
| 08 Jul 2024 | 0.06124 | 0.001697 | 2.85% | 0.059801 | 0.06304 | 0.057912 | 1,061,216.00 |
| 07 Jul 2024 | 0.059543 | -0.005023 | -7.78% | 0.064566 | 0.064566 | 0.059543 | 2,382,411.00 |
| 06 Jul 2024 | 0.064566 | 0.002336 | 3.75% | 0.061449 | 0.06542 | 0.061274 | 3,683,964.00 |
| 05 Jul 2024 | 0.06223 | 0.000771 | 1.25% | 0.061 | 0.0623 | 0.0546 | 5,118,759.00 |
| 04 Jul 2024 | 0.061459 | -0.005501 | -8.22% | 0.066817 | 0.067197 | 0.061005 | 4,800,971.00 |
| 03 Jul 2024 | 0.06696 | -0.00621 | -8.49% | 0.07317 | 0.07317 | 0.06658 | 3,403,300.00 |
| 02 Jul 2024 | 0.07317 | 0.00081 | 1.12% | 0.071156 | 0.07366 | 0.071156 | 331,457.00 |
| 01 Jul 2024 | 0.07236 | 0.001204 | 1.69% | 0.071171 | 0.07292 | 0.06961 | 4,271,512.00 |
| 30 Jun 2024 | 0.071156 | 0.000156 | 0.22% | 0.071171 | 0.072274 | 0.070 | 2,182,654.00 |
| 29 Jun 2024 | 0.071 | -0.000639 | -0.89% | 0.071875 | 0.07296 | 0.071 | 1,152,855.00 |
| 28 Jun 2024 | 0.071639 | -0.001825 | -2.48% | 0.073425 | 0.0745 | 0.0715 | 3,474,788.00 |
| 27 Jun 2024 | 0.073464 | 0.002271 | 3.19% | 0.071193 | 0.074777 | 0.070153 | 3,319,469.00 |
| 26 Jun 2024 | 0.071193 | -0.002427 | -3.30% | 0.0737 | 0.074276 | 0.070112 | 2,870,307.00 |
| 25 Jun 2024 | 0.07362 | 0.001408 | 1.95% | 0.072117 | 0.075389 | 0.071844 | 2,071,268.00 |
| 24 Jun 2024 | 0.072212 | 0.001111 | 1.56% | 0.071477 | 0.0725 | 0.068 | 4,744,464.00 |
| 23 Jun 2024 | 0.071101 | -0.001614 | -2.22% | 0.072715 | 0.074109 | 0.071 | 1,376,231.00 |
| 22 Jun 2024 | 0.072715 | -0.001045 | -1.42% | 0.07376 | 0.07376 | 0.072373 | 1,569,001.00 |
| 21 Jun 2024 | 0.07376 | -0.00176 | -2.33% | 0.075251 | 0.07592 | 0.07338 | 102,100.00 |
| 20 Jun 2024 | 0.07552 | 0.00014 | 0.19% | 0.072306 | 0.079127 | 0.072306 | 2,669,529.00 |
| 19 Jun 2024 | 0.07538 | 0.003074 | 4.25% | 0.072223 | 0.076424 | 0.072223 | 3,323,767.00 |
| 18 Jun 2024 | 0.072306 | -0.004375 | -5.71% | 0.0755 | 0.0755 | 0.067517 | 9,606,687.00 |
| 17 Jun 2024 | 0.076681 | -0.003802 | -4.72% | 0.08055 | 0.080945 | 0.076072 | 818,779.00 |
| 16 Jun 2024 | 0.080483 | 0.001289 | 1.63% | 0.07923 | 0.081 | 0.078546 | 2,101,426.00 |
| 15 Jun 2024 | 0.079194 | -0.001536 | -1.90% | 0.080765 | 0.080954 | 0.079064 | 3,458,027.00 |
| 14 Jun 2024 | 0.08073 | -0.00142 | -1.73% | 0.08215 | 0.0849 | 0.07907 | 3,778,908.00 |
| 13 Jun 2024 | 0.08215 | -0.002759 | -3.25% | 0.0849 | 0.085091 | 0.081391 | 2,388,016.00 |
| 12 Jun 2024 | 0.084909 | 0.003567 | 4.39% | 0.081479 | 0.086757 | 0.079845 | 3,805,608.00 |
| 11 Jun 2024 | 0.081342 | -0.001641 | -1.98% | 0.082888 | 0.083469 | 0.078398 | 9,330,119.00 |
| 10 Jun 2024 | 0.082983 | -0.00187 | -2.20% | 0.084977 | 0.084977 | 0.082186 | 616,414.00 |
| 09 Jun 2024 | 0.084853 | 0.001275 | 1.53% | 0.083741 | 0.085117 | 0.082775 | 2,504,956.00 |
| 08 Jun 2024 | 0.083578 | -0.003496 | -4.01% | 0.086947 | 0.08756 | 0.082521 | 4,241,999.00 |
| 07 Jun 2024 | 0.087074 | -0.006023 | -6.47% | 0.093097 | 0.093816 | 0.07825 | 14,889,513.00 |
| 06 Jun 2024 | 0.093097 | -0.002333 | -2.44% | 0.092847 | 0.09642 | 0.091805 | 3,008,674.00 |
| 05 Jun 2024 | 0.09543 | 0.001403 | 1.49% | 0.092847 | 0.10501 | 0.091599 | 6,245,016.00 |
| 04 Jun 2024 | 0.094027 | 0.001661 | 1.80% | 0.092847 | 0.0943 | 0.091599 | 4,210,509.00 |
| 03 Jun 2024 | 0.092366 | 0.000964 | 1.05% | 0.091363 | 0.09576 | 0.090918 | 6,046,686.00 |
| 02 Jun 2024 | 0.091402 | -0.000756 | -0.82% | 0.092177 | 0.09275 | 0.089851 | 3,286,178.00 |
| 01 Jun 2024 | 0.092158 | -0.0004 | -0.43% | 0.09236 | 0.092675 | 0.091758 | 3,159,586.00 |
| 31 May 2024 | 0.092558 | -0.000796 | -0.85% | 0.093354 | 0.093759 | 0.09038 | 5,104,415.00 |
| 30 May 2024 | 0.093354 | -0.002636 | -2.75% | 0.098031 | 0.098031 | 0.092451 | 5,127,781.00 |
| 29 May 2024 | 0.09599 | 0.00021 | 0.22% | 0.098031 | 0.09904 | 0.095311 | 5,863,473.00 |
| 28 May 2024 | 0.09578 | -0.002357 | -2.40% | 0.0984 | 0.0984 | 0.09461 | 2,392,593.00 |
| 27 May 2024 | 0.098137 | -0.000446 | -0.45% | 0.098402 | 0.10083 | 0.097547 | 8,904,312.00 |
| 26 May 2024 | 0.098583 | -0.001387 | -1.39% | 0.10006 | 0.10048 | 0.09751 | 4,413,430.00 |
| 25 May 2024 | 0.09997 | 0.000603 | 0.61% | 0.099569 | 0.10097 | 0.09943 | 2,575,065.00 |
| 24 May 2024 | 0.099367 | -0.001263 | -1.26% | 0.10065 | 0.10191 | 0.096981 | 4,665,518.00 |
| 23 May 2024 | 0.10063 | -0.00447 | -4.25% | 0.1051 | 0.1066 | 0.096997 | 10,489,741.00 |
| 22 May 2024 | 0.1051 | -0.00055 | -0.52% | 0.10558 | 0.10718 | 0.10345 | 579,175.00 |
| 21 May 2024 | 0.10565 | -0.0024 | -2.22% | 0.10772 | 0.10902 | 0.10427 | 9,688,325.00 |
| 20 May 2024 | 0.10805 | 0.0062 | 6.09% | 0.10192 | 0.10879 | 0.10025 | 8,343,134.00 |
| 19 May 2024 | 0.10185 | -0.00366 | -3.47% | 0.10551 | 0.1062 | 0.10094 | 2,958,487.00 |
| 18 May 2024 | 0.10551 | -0.00072 | -0.68% | 0.10552 | 0.10683 | 0.10418 | 436,382.00 |
| 17 May 2024 | 0.10623 | 0.00321 | 3.12% | 0.10356 | 0.11088 | 0.10237 | 14,563,883.00 |
| 16 May 2024 | 0.10302 | 0.00098 | 0.96% | 0.1016 | 0.10337 | 0.099191 | 5,304,088.00 |
| 15 May 2024 | 0.10204 | 0.004602 | 4.72% | 0.097438 | 0.10375 | 0.096561 | 7,337,737.00 |
| 14 May 2024 | 0.097438 | -0.003512 | -3.48% | 0.10095 | 0.1022 | 0.097 | 4,239,794.00 |
| 13 May 2024 | 0.10095 | 0.0002 | 0.20% | 0.09907 | 0.10237 | 0.09549 | 961,888.00 |
| 12 May 2024 | 0.10075 | 0.0012 | 1.21% | 0.09955 | 0.10321 | 0.098877 | 356,019.00 |
| 11 May 2024 | 0.09955 | 0.0009 | 0.91% | 0.09865 | 0.1025 | 0.098135 | 460,116.00 |
| 10 May 2024 | 0.09865 | -0.00407 | -3.96% | 0.10215 | 0.10396 | 0.09797 | 3,350,852.00 |
| 09 May 2024 | 0.10272 | 0.00435 | 4.42% | 0.10584 | 0.10584 | 0.09868 | 5,023,264.00 |
| 08 May 2024 | 0.09837 | -0.00381 | -3.73% | 0.10048 | 0.10251 | 0.098 | 9,355,592.00 |
| 07 May 2024 | 0.10218 | -0.00368 | -3.48% | 0.10584 | 0.10818 | 0.10218 | 6,436,449.00 |
| 06 May 2024 | 0.10586 | 0.00361 | 3.53% | 0.10289 | 0.11487 | 0.10289 | 27,263,885.00 |
| 05 May 2024 | 0.10225 | 0.00113 | 1.12% | 0.1012 | 0.10337 | 0.09823 | 9,639,439.00 |
| 04 May 2024 | 0.10112 | -0.00309 | -2.97% | 0.10411 | 0.10471 | 0.10048 | 2,032,527.00 |
| 03 May 2024 | 0.10421 | 0.0103 | 10.97% | 0.087854 | 0.10765 | 0.087854 | 46,129,274.00 |
| 02 May 2024 | 0.09391 | 0.00074 | 0.79% | 0.09311 | 0.09391 | 0.088954 | 9,670,348.00 |
| 01 May 2024 | 0.09317 | 0.005039 | 5.72% | 0.087854 | 0.10083 | 0.085 | 1,854,829.00 |
| 30 Abr 2024 | 0.088131 | -0.008129 | -8.44% | 0.09631 | 0.096879 | 0.084735 | 23,198,370.00 |
| 29 Abr 2024 | 0.09626 | -0.000749 | -0.77% | 0.1461 | 0.16984 | 0.094059 | 37,766,497.00 |
| 28 Abr 2024 | 0.097009 | -0.002751 | -2.76% | 0.099474 | 0.10164 | 0.096165 | 18,829,899.00 |
| 27 Abr 2024 | 0.09976 | -0.00395 | -3.81% | 0.1037 | 0.10457 | 0.098 | 13,607,512.00 |
