HEDGEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 2.83 | -0.090 | -3.02% | 2.93 | 2.94 | 2.80 | 0.00 |
09 May 2024 | 2.92 | 0.080 | 2.95% | 2.85 | 2.94 | 2.83 | 0.00 |
08 May 2024 | 2.84 | -0.060 | -2.21% | 2.90 | 2.93 | 2.83 | 0.00 |
07 May 2024 | 2.90 | -0.030 | -1.05% | 2.94 | 2.99 | 2.90 | 0.00 |
06 May 2024 | 2.93 | -0.040 | -1.34% | 3.33 | 3.37 | 2.92 | 0.00 |
05 May 2024 | 2.97 | 0.010 | 0.23% | 2.97 | 3.00 | 2.93 | 0.00 |
04 May 2024 | 2.97 | 0.040 | 1.43% | 2.92 | 2.99 | 2.91 | 0.00 |
03 May 2024 | 2.93 | 0.170 | 6.11% | 2.76 | 2.94 | 2.74 | 0.00 |
02 May 2024 | 2.76 | 0.030 | 1.16% | 2.73 | 2.78 | 2.66 | 0.00 |
01 May 2024 | 2.73 | -0.130 | -4.51% | 2.84 | 2.85 | 2.66 | 0.00 |
30 Abr 2024 | 2.85 | -0.120 | -4.13% | 2.98 | 3.02 | 2.78 | 0.00 |
29 Abr 2024 | 2.98 | 0.030 | 1.17% | 3.33 | 3.37 | 0.019556 | 0.00 |
28 Abr 2024 | 2.94 | -0.020 | -0.82% | 2.97 | 3.01 | 2.94 | 0.00 |
27 Abr 2024 | 2.97 | -0.020 | -0.57% | 2.98 | 2.99 | 2.93 | 0.00 |
26 Abr 2024 | 2.98 | -0.020 | -0.75% | 3.01 | 3.02 | 2.96 | 0.00 |
25 Abr 2024 | 3.01 | 0.00 | 0.02% | 3.00 | 3.04 | 2.94 | 0.00 |
24 Abr 2024 | 3.01 | -0.100 | -3.08% | 3.11 | 3.13 | 2.97 | 0.00 |
23 Abr 2024 | 3.10 | -0.040 | -1.19% | 3.14 | 3.15 | 3.09 | 0.00 |
22 Abr 2024 | 3.14 | 0.080 | 2.76% | 3.33 | 3.37 | 1.18 | 0.00 |
21 Abr 2024 | 3.05 | 0.00 | 0.11% | 3.04 | 3.09 | 3.02 | 0.00 |
20 Abr 2024 | 3.05 | 0.040 | 1.42% | 2.99 | 3.07 | 2.97 | 0.00 |
19 Abr 2024 | 3.01 | 0.020 | 0.80% | 2.98 | 3.07 | 2.83 | 0.00 |
18 Abr 2024 | 2.98 | 0.110 | 3.73% | 2.88 | 3.00 | 2.85 | 0.00 |
17 Abr 2024 | 2.88 | -0.120 | -4.09% | 3.01 | 3.04 | 2.81 | 0.00 |
16 Abr 2024 | 3.00 | 0.020 | 0.50% | 2.99 | 3.03 | 2.91 | 0.00 |
15 Abr 2024 | 2.99 | -0.100 | -3.29% | 3.33 | 3.37 | 2.95 | 0.00 |
14 Abr 2024 | 3.09 | 0.00 | 0.11% | 3.04 | 3.15 | 2.95 | 0.00 |
13 Abr 2024 | 3.08 | -0.080 | -2.56% | 3.17 | 3.22 | 2.93 | 0.00 |
12 Abr 2024 | 3.16 | -0.100 | -3.11% | 3.27 | 3.33 | 3.10 | 0.00 |
11 Abr 2024 | 3.27 | -0.020 | -0.53% | 3.28 | 3.31 | 3.25 | 0.00 |
10 Abr 2024 | 3.28 | 0.090 | 2.95% | 3.19 | 3.31 | 3.13 | 0.00 |
09 Abr 2024 | 3.19 | -0.110 | -3.21% | 3.30 | 3.30 | 3.15 | 0.00 |
08 Abr 2024 | 3.29 | 0.090 | 2.78% | 3.33 | 3.37 | 3.22 | 0.00 |
07 Abr 2024 | 3.21 | 0.020 | 0.64% | 3.18 | 3.24 | 3.18 | 0.00 |
06 Abr 2024 | 3.19 | 0.050 | 1.48% | 3.13 | 3.21 | 3.11 | 0.00 |
05 Abr 2024 | 3.14 | -0.020 | -0.65% | 3.16 | 3.17 | 3.06 | 0.00 |
04 Abr 2024 | 3.16 | 0.100 | 3.41% | 3.04 | 3.19 | 3.01 | 0.00 |
03 Abr 2024 | 3.06 | 0.010 | 0.39% | 3.05 | 3.10 | 3.00 | 0.00 |
02 Abr 2024 | 3.04 | -0.210 | -6.38% | 3.24 | 3.24 | 3.00 | 0.00 |
01 Abr 2024 | 3.25 | -0.050 | -1.59% | 3.33 | 3.37 | 3.18 | 0.00 |
31 Mar 2024 | 3.30 | 0.070 | 2.25% | 3.23 | 3.31 | 3.23 | 0.00 |
30 Mar 2024 | 3.23 | -0.010 | -0.30% | 3.25 | 3.26 | 3.23 | 0.00 |
29 Mar 2024 | 3.24 | -0.040 | -1.07% | 3.28 | 3.29 | 3.21 | 0.00 |
28 Mar 2024 | 3.28 | 0.080 | 2.52% | 3.21 | 3.31 | 3.19 | 0.00 |
27 Mar 2024 | 3.20 | -0.030 | -1.07% | 3.23 | 3.30 | 3.16 | 0.00 |
26 Mar 2024 | 3.23 | 0.010 | 0.43% | 3.22 | 3.29 | 3.21 | 0.00 |
25 Mar 2024 | 3.22 | 0.100 | 3.34% | 3.33 | 3.37 | 3.09 | 0.00 |
24 Mar 2024 | 3.11 | 0.130 | 4.53% | 2.97 | 3.12 | 2.96 | 0.00 |
23 Mar 2024 | 2.98 | 0.040 | 1.24% | 2.95 | 3.05 | 2.92 | 0.00 |
22 Mar 2024 | 2.94 | -0.070 | -2.45% | 3.03 | 3.07 | 2.89 | 0.00 |
21 Mar 2024 | 3.01 | -0.090 | -2.93% | 3.10 | 3.12 | 2.99 | 0.00 |
20 Mar 2024 | 3.11 | 0.250 | 8.60% | 2.85 | 3.12 | 2.80 | 0.00 |
19 Mar 2024 | 2.86 | -0.260 | -8.19% | 3.12 | 3.13 | 2.83 | 0.00 |
18 Mar 2024 | 3.11 | -0.030 | -0.82% | 3.33 | 3.37 | 0.019556 | 0.00 |
17 Mar 2024 | 3.14 | 0.130 | 4.39% | 3.00 | 3.17 | 2.96 | 0.00 |
16 Mar 2024 | 3.01 | -0.190 | -6.03% | 3.20 | 3.22 | 2.99 | 0.00 |
15 Mar 2024 | 3.20 | -0.090 | -2.77% | 3.33 | 3.37 | 3.02 | 0.00 |
14 Mar 2024 | 3.29 | -0.040 | -1.32% | 3.33 | 3.37 | 3.16 | 0.00 |
13 Mar 2024 | 3.34 | 0.070 | 2.02% | 3.28 | 3.37 | 3.27 | 0.00 |
12 Mar 2024 | 3.27 | 0.00 | -0.10% | 3.27 | 3.32 | 3.18 | 0.00 |
11 Mar 2024 | 3.27 | 0.120 | 3.76% | 2.86 | 3.32 | 2.82 | 0.00 |
10 Mar 2024 | 3.16 | 0.030 | 0.86% | 3.13 | 3.20 | 3.13 | 0.00 |
09 Mar 2024 | 3.13 | 0.010 | 0.32% | 3.12 | 3.14 | 3.11 | 0.00 |
08 Mar 2024 | 3.12 | 0.060 | 1.92% | 3.06 | 3.18 | 3.03 | 0.00 |
07 Mar 2024 | 3.06 | 0.030 | 0.85% | 3.03 | 3.12 | 3.02 | 0.00 |
06 Mar 2024 | 3.03 | 0.060 | 2.17% | 2.94 | 3.12 | 2.90 | 0.00 |
05 Mar 2024 | 2.97 | -0.150 | -4.79% | 3.14 | 3.17 | 2.49 | 0.00 |
04 Mar 2024 | 3.12 | 0.210 | 7.38% | 2.86 | 3.14 | 2.82 | 0.00 |
03 Mar 2024 | 2.91 | 0.040 | 1.51% | 2.86 | 2.91 | 2.83 | 0.00 |
02 Mar 2024 | 2.86 | -0.020 | -0.74% | 2.88 | 2.88 | 2.84 | 0.00 |
01 Mar 2024 | 2.88 | 0.050 | 1.62% | 2.83 | 2.91 | 2.81 | 0.00 |
29 Feb 2024 | 2.84 | -0.040 | -1.44% | 2.86 | 2.93 | 2.80 | 0.00 |
28 Feb 2024 | 2.88 | 0.250 | 9.60% | 2.63 | 2.94 | 2.62 | 0.00 |
27 Feb 2024 | 2.63 | 0.130 | 5.02% | 2.51 | 2.65 | 2.50 | 0.00 |
26 Feb 2024 | 2.50 | 0.110 | 4.56% | 1.99 | 2.52 | 1.18 | 0.00 |
25 Feb 2024 | 2.39 | 0.010 | 0.45% | 2.38 | 2.40 | 2.37 | 0.00 |
24 Feb 2024 | 2.38 | 0.030 | 1.33% | 2.35 | 2.39 | 2.34 | 0.00 |
23 Feb 2024 | 2.35 | -0.020 | -0.78% | 2.37 | 2.38 | 2.34 | 0.00 |
22 Feb 2024 | 2.37 | -0.030 | -1.21% | 2.39 | 2.40 | 2.35 | 0.00 |
21 Feb 2024 | 2.40 | -0.020 | -0.92% | 2.42 | 2.42 | 2.34 | 0.00 |
20 Feb 2024 | 2.42 | 0.020 | 0.74% | 2.40 | 2.45 | 2.35 | 0.00 |
19 Feb 2024 | 2.40 | -0.010 | -0.61% | 1.99 | 2.43 | 1.98 | 0.00 |
18 Feb 2024 | 2.42 | 0.020 | 0.63% | 2.40 | 2.43 | 2.38 | 0.00 |
17 Feb 2024 | 2.40 | -0.020 | -0.88% | 2.42 | 2.42 | 2.35 | 0.00 |
16 Feb 2024 | 2.42 | 0.010 | 0.40% | 2.41 | 2.44 | 2.40 | 0.00 |
15 Feb 2024 | 2.41 | 0.00 | -0.16% | 2.42 | 2.45 | 2.38 | 0.00 |
14 Feb 2024 | 2.42 | 0.100 | 4.15% | 2.32 | 2.43 | 2.30 | 0.00 |
13 Feb 2024 | 2.32 | 0.00 | 0.20% | 2.31 | 2.33 | 2.25 | 0.00 |
12 Feb 2024 | 2.32 | 0.090 | 4.21% | 1.99 | 2.33 | 1.98 | 0.00 |
11 Feb 2024 | 2.22 | 0.020 | 0.86% | 2.20 | 2.24 | 2.20 | 0.00 |
10 Feb 2024 | 2.20 | 0.050 | 2.15% | 2.16 | 2.22 | 2.14 | 0.00 |