HIBSUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 Jun 2024 | 0.000115 | 0.00000400 | 3.60% | 0.000111 | 0.000119 | 0.000106 | 3,446,746.00 |
19 Jun 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000111 | 0.000111 | 0.00 |
18 Jun 2024 | 0.000111 | -0.00000800 | -6.72% | 0.000119 | 0.00012 | 0.000111 | 78,223,274.00 |
17 Jun 2024 | 0.000119 | 0.00000100 | 0.85% | 0.000118 | 0.00012 | 0.000118 | 109,540,090.00 |
16 Jun 2024 | 0.000118 | 0.00 | 0.00% | 0.000118 | 0.000119 | 0.000118 | 113,095,085.00 |
15 Jun 2024 | 0.000118 | 0.00 | 0.00% | 0.000118 | 0.00012 | 0.000118 | 110,071,496.00 |
14 Jun 2024 | 0.000118 | -0.00000200 | -1.67% | 0.00012 | 0.000123 | 0.000118 | 114,660,915.00 |
13 Jun 2024 | 0.00012 | 0.00 | 0.00% | 0.00012 | 0.000123 | 0.000119 | 107,251,839.00 |
12 Jun 2024 | 0.00012 | 0.00000100 | 0.84% | 0.000119 | 0.000125 | 0.000119 | 89,944,262.00 |
11 Jun 2024 | 0.000119 | 0.00 | 0.00% | 0.000119 | 0.00012 | 0.000119 | 116,017,537.00 |
10 Jun 2024 | 0.000119 | -0.00000200 | -1.65% | 0.000121 | 0.000121 | 0.000118 | 95,129,887.00 |
09 Jun 2024 | 0.000121 | 0.00000300 | 2.54% | 0.000118 | 0.000122 | 0.000118 | 112,777,057.00 |
08 Jun 2024 | 0.000118 | -0.00000100 | -0.84% | 0.000119 | 0.000122 | 0.000117 | 116,712,972.00 |
07 Jun 2024 | 0.000119 | -0.00000300 | -2.46% | 0.000122 | 0.000122 | 0.000118 | 116,745,272.00 |
06 Jun 2024 | 0.000122 | 0.00 | 0.00% | 0.000122 | 0.000124 | 0.000121 | 113,723,423.00 |
05 Jun 2024 | 0.000122 | -0.00000300 | -2.40% | 0.000111 | 0.000133 | 0.000111 | 86,244,681.00 |
04 Jun 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000127 | 0.00013 | 0.000122 | 65,485,277.00 |
03 Jun 2024 | 0.000127 | -0.00000200 | -1.55% | 0.000129 | 0.000133 | 0.000119 | 111,239,049.00 |
02 Jun 2024 | 0.000129 | 0.00 | 0.00% | 0.000129 | 0.00013 | 0.000128 | 103,510,374.00 |
01 Jun 2024 | 0.000129 | -0.00000300 | -2.27% | 0.000132 | 0.000132 | 0.000127 | 109,482,226.00 |
31 May 2024 | 0.000132 | 0.00000800 | 6.45% | 0.000124 | 0.000133 | 0.000123 | 105,160,563.00 |
30 May 2024 | 0.000124 | -0.00000700 | -5.34% | 0.000131 | 0.000137 | 0.000123 | 161,177,666.00 |
29 May 2024 | 0.000131 | -0.00000200 | -1.50% | 0.000133 | 0.000136 | 0.000129 | 98,021,666.00 |
28 May 2024 | 0.000133 | 0.00000400 | 3.10% | 0.000129 | 0.000134 | 0.000127 | 105,014,223.00 |
27 May 2024 | 0.000129 | 0.00 | 0.00% | 0.000128 | 0.000131 | 0.000126 | 78,985,420.00 |
26 May 2024 | 0.000129 | -0.00000300 | -2.27% | 0.000132 | 0.000141 | 0.000122 | 84,429,229.00 |
25 May 2024 | 0.000132 | 0.00000100 | 0.76% | 0.000131 | 0.000136 | 0.000129 | 101,355,240.00 |
24 May 2024 | 0.000131 | -0.00000400 | -2.96% | 0.000135 | 0.000138 | 0.000122 | 106,246,404.00 |
23 May 2024 | 0.000135 | 0.00000200 | 1.50% | 0.000133 | 0.000136 | 0.000133 | 102,882,413.00 |
22 May 2024 | 0.000133 | 0.00 | 0.00% | 0.000133 | 0.000135 | 0.000132 | 103,767,821.00 |
21 May 2024 | 0.000133 | 0.00000400 | 3.10% | 0.000129 | 0.000138 | 0.000128 | 107,309,059.00 |
20 May 2024 | 0.000129 | 0.00000400 | 3.20% | 0.000125 | 0.000134 | 0.000124 | 91,373,437.00 |
19 May 2024 | 0.000125 | 0.00000100 | 0.81% | 0.000124 | 0.000126 | 0.000124 | 108,183,013.00 |
18 May 2024 | 0.000124 | -0.00000100 | -0.80% | 0.000125 | 0.000127 | 0.000122 | 114,596,235.00 |
17 May 2024 | 0.000125 | -0.00000800 | -6.02% | 0.000133 | 0.000133 | 0.000112 | 181,917,663.00 |
16 May 2024 | 0.000133 | -0.00000100 | -0.75% | 0.000134 | 0.000139 | 0.000121 | 121,584,542.00 |
15 May 2024 | 0.000134 | 0.00000200 | 1.52% | 0.000132 | 0.000136 | 0.000132 | 101,700,761.00 |
14 May 2024 | 0.000132 | -0.00000900 | -6.38% | 0.000141 | 0.000142 | 0.000131 | 97,314,890.00 |
13 May 2024 | 0.000141 | 0.00000700 | 5.22% | 0.000111 | 0.000143 | 0.000111 | 76,539,784.00 |
12 May 2024 | 0.000134 | -0.00000400 | -2.90% | 0.000138 | 0.000139 | 0.000131 | 103,199,590.00 |
11 May 2024 | 0.000138 | 0.00 | 0.00% | 0.000138 | 0.000138 | 0.000137 | 84,914,788.00 |
10 May 2024 | 0.000138 | -0.00000800 | -5.48% | 0.000146 | 0.000164 | 0.000135 | 113,910,035.00 |
09 May 2024 | 0.000146 | 0.00000400 | 2.82% | 0.000142 | 0.000146 | 0.000129 | 169,925,467.00 |
08 May 2024 | 0.000142 | 0.00000500 | 3.65% | 0.000137 | 0.000145 | 0.000129 | 167,516,476.00 |
07 May 2024 | 0.000137 | -0.000011 | -7.43% | 0.000148 | 0.00015 | 0.000137 | 109,454,431.00 |
06 May 2024 | 0.000148 | 0.000021 | 16.54% | 0.000127 | 0.000155 | 0.000126 | 80,257,677.00 |
05 May 2024 | 0.000127 | 0.00000300 | 2.42% | 0.000124 | 0.000129 | 0.000123 | 47,264,206.00 |
04 May 2024 | 0.000124 | -0.00000100 | -0.80% | 0.000124 | 0.000125 | 0.000124 | 18,090,594.00 |
03 May 2024 | 0.000125 | 0.000012 | 10.62% | 0.000113 | 0.00013 | 0.000113 | 116,973,980.00 |
02 May 2024 | 0.000113 | -0.00000100 | -0.88% | 0.000114 | 0.000119 | 0.000104 | 129,765,297.00 |
01 May 2024 | 0.000114 | 0.00000300 | 2.70% | 0.000111 | 0.000115 | 0.00011 | 120,570,926.00 |
30 Abr 2024 | 0.000111 | 0.00 | 0.00% | 0.000111 | 0.000125 | 0.000102 | 77,718,629.00 |
29 Abr 2024 | 0.000111 | -0.00000600 | -5.13% | 0.000118 | 0.000121 | 0.000103 | 251,678,264.00 |
28 Abr 2024 | 0.000117 | 0.00000300 | 2.63% | 0.000114 | 0.000118 | 0.000113 | 116,974,324.00 |
27 Abr 2024 | 0.000114 | -0.00000700 | -5.79% | 0.000121 | 0.000121 | 0.000113 | 116,912,999.00 |
26 Abr 2024 | 0.000121 | 0.00000100 | 0.83% | 0.00012 | 0.000127 | 0.000119 | 111,539,531.00 |
25 Abr 2024 | 0.00012 | 0.00000400 | 3.45% | 0.000116 | 0.00012 | 0.000111 | 131,701,711.00 |
24 Abr 2024 | 0.000116 | -0.00000600 | -4.92% | 0.000122 | 0.000128 | 0.000111 | 137,374,314.00 |
23 Abr 2024 | 0.000122 | 0.00 | 0.00% | 0.000122 | 0.000122 | 0.000121 | 111,176,945.00 |
22 Abr 2024 | 0.000122 | -0.00000200 | -1.61% | 0.000118 | 0.000124 | 0.000112 | 193,185,971.00 |
21 Abr 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000123 | 0.000125 | 0.000122 | 111,660,713.00 |
20 Abr 2024 | 0.000123 | 0.00000100 | 0.82% | 0.000122 | 0.000128 | 0.00012 | 116,235,782.00 |
19 Abr 2024 | 0.000122 | 0.00000300 | 2.52% | 0.000119 | 0.000129 | 0.000118 | 117,829,047.00 |
18 Abr 2024 | 0.000119 | 0.000011 | 10.19% | 0.000108 | 0.000119 | 0.000104 | 123,560,806.00 |
17 Abr 2024 | 0.000108 | -0.00000600 | -5.26% | 0.000114 | 0.000115 | 0.000108 | 128,054,794.00 |
16 Abr 2024 | 0.000114 | -0.00000400 | -3.39% | 0.000118 | 0.000119 | 0.000112 | 158,025,610.00 |
15 Abr 2024 | 0.000118 | 0.00000200 | 1.72% | 0.000118 | 0.00012 | 0.000117 | 135,448,759.00 |
14 Abr 2024 | 0.000116 | -0.00000200 | -1.69% | 0.000118 | 0.000119 | 0.000112 | 121,160,916.00 |
13 Abr 2024 | 0.000118 | -0.00000400 | -3.28% | 0.000122 | 0.000122 | 0.000113 | 123,397,484.00 |
12 Abr 2024 | 0.000122 | 0.00 | 0.00% | 0.000122 | 0.000123 | 0.00012 | 117,682,017.00 |
11 Abr 2024 | 0.000122 | -0.00000200 | -1.61% | 0.000126 | 0.000126 | 0.000112 | 201,342,297.00 |
10 Abr 2024 | 0.000124 | -0.00000300 | -2.36% | 0.000128 | 0.000129 | 0.00012 | 107,059,293.00 |
09 Abr 2024 | 0.000127 | -0.00000300 | -2.31% | 0.00013 | 0.000152 | 0.000127 | 91,124,454.00 |
08 Abr 2024 | 0.00013 | 0.00000100 | 0.78% | 0.000129 | 0.000152 | 0.000126 | 130,118,364.00 |
07 Abr 2024 | 0.000129 | 0.00000700 | 5.74% | 0.000122 | 0.000147 | 0.00012 | 266,188,847.00 |
06 Abr 2024 | 0.000122 | -0.00000400 | -3.17% | 0.000126 | 0.000127 | 0.00012 | 180,118,736.00 |
05 Abr 2024 | 0.000126 | -0.00000100 | -0.79% | 0.000128 | 0.000129 | 0.000124 | 122,718,356.00 |
04 Abr 2024 | 0.000127 | 0.00000400 | 3.25% | 0.000123 | 0.000127 | 0.00012 | 168,044,563.00 |
03 Abr 2024 | 0.000123 | 0.00 | 0.00% | 0.000123 | 0.000127 | 0.00012 | 177,751,413.00 |
02 Abr 2024 | 0.000123 | -0.00000400 | -3.15% | 0.000127 | 0.000128 | 0.000122 | 130,561,931.00 |
01 Abr 2024 | 0.000127 | -0.00000200 | -1.55% | 0.000129 | 0.00014 | 0.000121 | 150,538,141.00 |
31 Mar 2024 | 0.000129 | -0.00000100 | -0.77% | 0.00013 | 0.000132 | 0.000125 | 146,373,578.00 |
30 Mar 2024 | 0.00013 | -0.00000400 | -2.99% | 0.000134 | 0.000134 | 0.00013 | 124,330,228.00 |
29 Mar 2024 | 0.000134 | -0.00000400 | -2.90% | 0.000138 | 0.000138 | 0.000128 | 163,479,500.00 |
28 Mar 2024 | 0.000138 | -0.00000800 | -5.48% | 0.000146 | 0.000163 | 0.000133 | 159,134,260.00 |
27 Mar 2024 | 0.000146 | 0.00000400 | 2.82% | 0.000142 | 0.000156 | 0.000135 | 121,733,044.00 |
26 Mar 2024 | 0.000142 | 0.000017 | 13.60% | 0.000125 | 0.00016 | 0.000125 | 104,184,664.00 |
25 Mar 2024 | 0.000125 | -0.00000200 | -1.57% | 0.000131 | 0.000136 | 0.000122 | 186,124,512.00 |
24 Mar 2024 | 0.000127 | 0.00000200 | 1.60% | 0.000125 | 0.000128 | 0.000122 | 151,141,695.00 |
23 Mar 2024 | 0.000125 | 0.00000400 | 3.31% | 0.000121 | 0.000128 | 0.000121 | 149,430,916.00 |