Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HIDUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.03341 | -0.002216 | -6.22% | 0.035626 | 0.035804 | 0.0334 | 443,915.00 |
| 29 Jun 2024 | 0.035626 | 0.003726 | 11.68% | 0.03199 | 0.04685 | 0.0312 | 453,019.00 |
| 28 Jun 2024 | 0.0319 | -0.002762 | -7.97% | 0.03331 | 0.04555 | 0.03148 | 499,785.00 |
| 27 Jun 2024 | 0.034662 | 0.000812 | 2.40% | 0.034 | 0.03855 | 0.03376 | 440,826.00 |
| 26 Jun 2024 | 0.03385 | 0.00006 | 0.18% | 0.03395 | 0.03521 | 0.03376 | 613,393.00 |
| 25 Jun 2024 | 0.03379 | -0.00254 | -6.99% | 0.03629 | 0.03671 | 0.03379 | 454,754.00 |
| 24 Jun 2024 | 0.03633 | -0.00083 | -2.23% | 0.03717 | 0.03772 | 0.03535 | 452,081.00 |
| 23 Jun 2024 | 0.03716 | 0.000124 | 0.33% | 0.03709 | 0.03741 | 0.03693 | 430,848.00 |
| 22 Jun 2024 | 0.037036 | -0.000374 | -1.00% | 0.0372 | 0.03741 | 0.036928 | 416,633.00 |
| 21 Jun 2024 | 0.03741 | 0.003896 | 11.62% | 0.034 | 0.03833 | 0.0338 | 309,662.00 |
| 20 Jun 2024 | 0.033514 | 0.000104 | 0.31% | 0.03338 | 0.04658 | 0.03328 | 514,501.00 |
| 19 Jun 2024 | 0.03341 | -0.00157 | -4.49% | 0.034858 | 0.03516 | 0.03215 | 473,471.00 |
| 18 Jun 2024 | 0.03498 | -0.001314 | -3.62% | 0.03631 | 0.036562 | 0.02894 | 471,628.00 |
| 17 Jun 2024 | 0.036294 | 0.003224 | 9.75% | 0.03306 | 0.04374 | 0.03293 | 655,843.00 |
| 16 Jun 2024 | 0.03307 | -0.00119 | -3.47% | 0.03426 | 0.0343 | 0.03222 | 435,681.00 |
| 15 Jun 2024 | 0.03426 | -0.00044 | -1.27% | 0.03463 | 0.03471 | 0.034 | 413,041.00 |
| 14 Jun 2024 | 0.0347 | -0.001852 | -5.07% | 0.036675 | 0.0371 | 0.03441 | 423,507.00 |
| 13 Jun 2024 | 0.036552 | -0.000928 | -2.48% | 0.03735 | 0.03804 | 0.0354 | 429,083.00 |
| 12 Jun 2024 | 0.03748 | 0.00147 | 4.08% | 0.036 | 0.03978 | 0.036 | 289,736.00 |
| 11 Jun 2024 | 0.03601 | -0.00581 | -13.89% | 0.04205 | 0.04205 | 0.034863 | 431,405.00 |
| 10 Jun 2024 | 0.04182 | -0.000807 | -1.89% | 0.04277 | 0.04288 | 0.04175 | 533,979.00 |
| 09 Jun 2024 | 0.042627 | -0.000303 | -0.71% | 0.04293 | 0.04294 | 0.04249 | 381,543.00 |
| 08 Jun 2024 | 0.04293 | -0.00065 | -1.49% | 0.04344 | 0.0436 | 0.04182 | 372,636.00 |
| 07 Jun 2024 | 0.04358 | -0.001951 | -4.28% | 0.04556 | 0.04849 | 0.04216 | 323,463.00 |
| 06 Jun 2024 | 0.045531 | -0.000869 | -1.87% | 0.04655 | 0.04752 | 0.03915 | 399,905.00 |
| 05 Jun 2024 | 0.0464 | -0.001496 | -3.12% | 0.04768 | 0.04797 | 0.04556 | 495,926.00 |
| 04 Jun 2024 | 0.047896 | 0.003566 | 8.04% | 0.04417 | 0.05357 | 0.04324 | 776,527.00 |
| 03 Jun 2024 | 0.04433 | 0.000024 | 0.05% | 0.044527 | 0.04461 | 0.04334 | 278,244.00 |
| 02 Jun 2024 | 0.044306 | -0.000334 | -0.75% | 0.0446 | 0.0447 | 0.04424 | 354,791.00 |
| 01 Jun 2024 | 0.04464 | -0.000951 | -2.09% | 0.045531 | 0.045749 | 0.04445 | 307,385.00 |
| 31 May 2024 | 0.045591 | -0.000425 | -0.92% | 0.0459 | 0.04615 | 0.04397 | 347,090.00 |
| 30 May 2024 | 0.046016 | 0.002216 | 5.06% | 0.0437 | 0.05288 | 0.04163 | 343,285.00 |
| 29 May 2024 | 0.0438 | -0.00069 | -1.55% | 0.04441 | 0.045215 | 0.043648 | 280,713.00 |
| 28 May 2024 | 0.04449 | -0.010769 | -19.49% | 0.055338 | 0.06256 | 0.043877 | 337,198.00 |
| 27 May 2024 | 0.055259 | 0.001279 | 2.37% | 0.05369 | 0.061 | 0.05069 | 566,494.00 |
| 26 May 2024 | 0.05398 | -0.00034 | -0.63% | 0.054117 | 0.05699 | 0.05305 | 326,868.00 |
| 25 May 2024 | 0.05432 | 0.004994 | 10.12% | 0.049263 | 0.055 | 0.04872 | 267,722.00 |
| 24 May 2024 | 0.049326 | 0.000306 | 0.62% | 0.04891 | 0.05395 | 0.04822 | 320,404.00 |
| 23 May 2024 | 0.04902 | 0.001574 | 3.32% | 0.04735 | 0.05418 | 0.04656 | 361,136.00 |
| 22 May 2024 | 0.047446 | -0.003104 | -6.14% | 0.0506 | 0.050756 | 0.046752 | 355,481.00 |
| 21 May 2024 | 0.05055 | 0.000804 | 1.62% | 0.050 | 0.057 | 0.04836 | 308,467.00 |
| 20 May 2024 | 0.049746 | 0.005795 | 13.19% | 0.044171 | 0.050 | 0.04282 | 613,965.00 |
| 19 May 2024 | 0.043951 | -0.000665 | -1.49% | 0.04459 | 0.04601 | 0.043608 | 362,962.00 |
| 18 May 2024 | 0.044616 | 0.000326 | 0.74% | 0.04451 | 0.04539 | 0.04392 | 358,348.00 |
| 17 May 2024 | 0.04429 | 0.00194 | 4.58% | 0.042374 | 0.049 | 0.03742 | 446,614.00 |
| 16 May 2024 | 0.04235 | 0.00023 | 0.55% | 0.042236 | 0.045013 | 0.040017 | 380,690.00 |
| 15 May 2024 | 0.04212 | 0.004069 | 10.69% | 0.038069 | 0.045172 | 0.037064 | 535,154.00 |
| 14 May 2024 | 0.038051 | -0.000555 | -1.44% | 0.038606 | 0.038745 | 0.036723 | 469,005.00 |
| 13 May 2024 | 0.038606 | -0.002233 | -5.47% | 0.040871 | 0.047089 | 0.03853 | 607,963.00 |
| 12 May 2024 | 0.040839 | 0.000257 | 0.63% | 0.040757 | 0.046884 | 0.039967 | 401,016.00 |
| 11 May 2024 | 0.040582 | -0.003336 | -7.60% | 0.043825 | 0.043825 | 0.039591 | 453,270.00 |
| 10 May 2024 | 0.043918 | -0.002341 | -5.06% | 0.046134 | 0.04655 | 0.042776 | 377,713.00 |
| 09 May 2024 | 0.046259 | -0.000991 | -2.10% | 0.047407 | 0.048123 | 0.045581 | 329,646.00 |
| 08 May 2024 | 0.04725 | -0.001262 | -2.60% | 0.048347 | 0.048532 | 0.04512 | 320,589.00 |
| 07 May 2024 | 0.048512 | -0.000194 | -0.40% | 0.04881 | 0.065128 | 0.04561 | 405,677.00 |
| 06 May 2024 | 0.048706 | -0.00304 | -5.87% | 0.051673 | 0.053386 | 0.04704 | 539,508.00 |
| 05 May 2024 | 0.051746 | 0.002404 | 4.87% | 0.050338 | 0.057375 | 0.050278 | 375,839.00 |
| 04 May 2024 | 0.049342 | -0.001836 | -3.59% | 0.051316 | 0.055576 | 0.048464 | 347,206.00 |
| 03 May 2024 | 0.051178 | 0.002365 | 4.85% | 0.050415 | 0.055397 | 0.04467 | 410,813.00 |
| 02 May 2024 | 0.048813 | 0.001987 | 4.24% | 0.047013 | 0.053554 | 0.046811 | 293,042.00 |
| 01 May 2024 | 0.046826 | -0.002515 | -5.10% | 0.049307 | 0.049843 | 0.044664 | 307,519.00 |
| 30 Abr 2024 | 0.049341 | -0.006209 | -11.18% | 0.057194 | 0.057528 | 0.047432 | 317,679.00 |
| 29 Abr 2024 | 0.05555 | -0.003128 | -5.33% | 0.075159 | 0.080777 | 0.054383 | 658,797.00 |
| 28 Abr 2024 | 0.058678 | -0.000965 | -1.62% | 0.059497 | 0.0744 | 0.058065 | 316,695.00 |
| 27 Abr 2024 | 0.059643 | 0.006788 | 12.84% | 0.052716 | 0.078 | 0.052587 | 405,823.00 |
| 26 Abr 2024 | 0.052855 | -0.003354 | -5.97% | 0.056151 | 0.056387 | 0.050473 | 301,685.00 |
| 25 Abr 2024 | 0.056209 | -0.000463 | -0.82% | 0.058935 | 0.059157 | 0.05128 | 293,229.00 |
| 24 Abr 2024 | 0.056672 | -0.003089 | -5.17% | 0.059761 | 0.063299 | 0.056191 | 286,599.00 |
| 23 Abr 2024 | 0.059761 | 0.013546 | 29.31% | 0.046348 | 0.078666 | 0.04569 | 904,686.00 |
| 22 Abr 2024 | 0.046215 | 0.0105 | 29.40% | 0.035834 | 0.056 | 0.035328 | 720,278.00 |
| 21 Abr 2024 | 0.035715 | -0.002583 | -6.74% | 0.038225 | 0.040081 | 0.035329 | 422,551.00 |
| 20 Abr 2024 | 0.038298 | -0.002635 | -6.44% | 0.041076 | 0.045167 | 0.036036 | 484,417.00 |
| 19 Abr 2024 | 0.040933 | 0.00254 | 6.62% | 0.038406 | 0.041296 | 0.036828 | 441,278.00 |
| 18 Abr 2024 | 0.038393 | -0.002809 | -6.82% | 0.04134 | 0.041347 | 0.03567 | 467,716.00 |
| 17 Abr 2024 | 0.041202 | -0.002128 | -4.91% | 0.043084 | 0.043424 | 0.038945 | 408,115.00 |
| 16 Abr 2024 | 0.04333 | 0.001555 | 3.72% | 0.041826 | 0.044186 | 0.038948 | 409,263.00 |
| 15 Abr 2024 | 0.041775 | -0.000081 | -0.19% | 0.041872 | 0.050919 | 0.041671 | 634,414.00 |
| 14 Abr 2024 | 0.041856 | 0.003504 | 9.14% | 0.038257 | 0.04382 | 0.038063 | 490,602.00 |
| 13 Abr 2024 | 0.038352 | -0.010395 | -21.32% | 0.048747 | 0.051277 | 0.0262 | 385,472.00 |
| 12 Abr 2024 | 0.048747 | -0.004292 | -8.09% | 0.053087 | 0.053187 | 0.045029 | 368,020.00 |
| 11 Abr 2024 | 0.053039 | -0.001548 | -2.84% | 0.054587 | 0.055212 | 0.051357 | 314,553.00 |
| 10 Abr 2024 | 0.054587 | 0.000608 | 1.13% | 0.054076 | 0.055331 | 0.052678 | 305,137.00 |
| 09 Abr 2024 | 0.053979 | -0.003841 | -6.64% | 0.05792 | 0.058016 | 0.05226 | 332,898.00 |
| 08 Abr 2024 | 0.05782 | -0.000424 | -0.73% | 0.058056 | 0.059063 | 0.055933 | 539,638.00 |
| 07 Abr 2024 | 0.058244 | 0.002738 | 4.93% | 0.055606 | 0.071219 | 0.055468 | 310,683.00 |
| 06 Abr 2024 | 0.055506 | -0.002875 | -4.92% | 0.058882 | 0.058882 | 0.054408 | 249,224.00 |
| 05 Abr 2024 | 0.058381 | -0.00092 | -1.55% | 0.059282 | 0.066018 | 0.055774 | 296,928.00 |
| 04 Abr 2024 | 0.059301 | -0.005608 | -8.64% | 0.064904 | 0.065774 | 0.055851 | 307,026.00 |
| 03 Abr 2024 | 0.064909 | 0.001575 | 2.49% | 0.063828 | 0.065195 | 0.059548 | 163,937.00 |
| 02 Abr 2024 | 0.063334 | -0.00687 | -9.79% | 0.070132 | 0.070192 | 0.062242 | 268,972.00 |
