Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HIFIEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.450613 | -0.006694 | -1.46% | 0.428783 | 0.457801 | 0.012024 | 3,068.00 |
| 25 Jun 2024 | 0.457308 | 0.017397 | 3.95% | 0.439257 | 0.460176 | 0.439257 | 357.00 |
| 24 Jun 2024 | 0.43991 | 0.009932 | 2.31% | 0.428783 | 0.440119 | 0.404886 | 1,058.00 |
| 23 Jun 2024 | 0.429979 | -0.01814 | -4.05% | 0.448333 | 0.450777 | 0.429826 | 230.00 |
| 22 Jun 2024 | 0.448118 | 0.000235 | 0.05% | 0.44822 | 0.450663 | 0.446689 | 2.00 |
| 21 Jun 2024 | 0.447883 | -0.003844 | -0.85% | 0.01273 | 0.466318 | 0.012679 | 974.00 |
| 20 Jun 2024 | 0.451727 | 0.001959 | 0.44% | 0.449747 | 0.461341 | 0.448946 | 0.00 |
| 19 Jun 2024 | 0.449768 | 0.006681 | 1.51% | 0.443573 | 0.460524 | 0.441088 | 2,793.00 |
| 18 Jun 2024 | 0.443087 | -0.045273 | -9.27% | 0.488709 | 0.488709 | 0.427029 | 3,934.00 |
| 17 Jun 2024 | 0.48836 | -0.08704 | -15.13% | 0.728972 | 0.733055 | 0.017941 | 3,111.00 |
| 16 Jun 2024 | 0.575401 | -0.003376 | -0.58% | 0.578727 | 0.588897 | 0.574763 | 434.00 |
| 15 Jun 2024 | 0.578776 | -0.024806 | -4.11% | 0.603202 | 0.605539 | 0.576243 | 133.00 |
| 14 Jun 2024 | 0.603583 | 0.585529 | 3,243.28% | 0.609563 | 0.613712 | 0.594372 | 203.00 |
| 13 Jun 2024 | 0.018054 | -0.622726 | -97.18% | 0.64114 | 0.641767 | 0.018008 | 136.00 |
| 12 Jun 2024 | 0.64078 | 0.017937 | 2.88% | 0.622742 | 0.655038 | 0.607583 | 901.00 |
| 11 Jun 2024 | 0.622843 | -0.051292 | -7.61% | 0.668043 | 0.66848 | 0.609669 | 1,728.00 |
| 10 Jun 2024 | 0.674135 | 0.030072 | 4.67% | 0.728972 | 0.733055 | 0.018749 | 4,302.00 |
| 09 Jun 2024 | 0.644063 | 0.009064 | 1.43% | 0.634836 | 0.645621 | 0.633553 | 363.00 |
| 08 Jun 2024 | 0.634998 | -0.001279 | -0.20% | 0.635673 | 0.668526 | 0.63477 | 2,108.00 |
| 07 Jun 2024 | 0.636278 | -0.092812 | -12.73% | 0.728972 | 0.746475 | 0.626935 | 845.00 |
| 06 Jun 2024 | 0.729089 | -0.02622 | -3.47% | 0.755583 | 0.75635 | 0.723251 | 2,358.00 |
| 05 Jun 2024 | 0.75531 | 0.005853 | 0.78% | 0.733728 | 0.762239 | 0.006833 | 2,361.00 |
| 04 Jun 2024 | 0.749457 | 0.015744 | 2.15% | 0.733728 | 0.753225 | 0.711882 | 1,839.00 |
| 03 Jun 2024 | 0.733713 | -0.008643 | -1.16% | 0.741447 | 0.761852 | 0.732899 | 1,637.00 |
| 02 Jun 2024 | 0.742355 | -0.021611 | -2.83% | 0.764302 | 0.778957 | 0.740509 | 559.00 |
| 01 Jun 2024 | 0.763966 | 0.040358 | 5.58% | 0.724865 | 0.765348 | 0.722876 | 604.00 |
| 31 May 2024 | 0.723608 | -0.036631 | -4.82% | 0.760136 | 0.76135 | 0.715312 | 137.00 |
| 30 May 2024 | 0.760238 | -0.02235 | -2.86% | 0.783189 | 0.791582 | 0.741856 | 681.00 |
| 29 May 2024 | 0.782588 | 0.007665 | 0.99% | 0.774239 | 0.800419 | 0.762775 | 934.00 |
| 28 May 2024 | 0.774923 | -0.022113 | -2.77% | 0.796783 | 0.805924 | 0.762992 | 311.00 |
| 27 May 2024 | 0.797035 | -0.004664 | -0.58% | 0.723831 | 0.810563 | 0.006833 | 5,231.00 |
| 26 May 2024 | 0.801699 | 0.018273 | 2.33% | 0.783931 | 0.802847 | 0.776703 | 11,721.00 |
| 25 May 2024 | 0.783426 | 0.005345 | 0.69% | 0.777617 | 0.801121 | 0.777617 | 254.00 |
| 24 May 2024 | 0.778081 | 0.022065 | 2.92% | 0.755443 | 0.820938 | 0.754667 | 1,217.00 |
| 23 May 2024 | 0.756016 | 0.000715 | 0.09% | 0.757389 | 0.861283 | 0.737738 | 9,894.00 |
| 22 May 2024 | 0.755302 | 0.011405 | 1.53% | 0.74341 | 0.782079 | 0.736437 | 855.00 |
| 21 May 2024 | 0.743896 | -0.038472 | -4.92% | 0.781992 | 0.787755 | 0.729496 | 497.00 |
| 20 May 2024 | 0.782368 | 0.046283 | 6.29% | 0.723831 | 0.783323 | 0.006833 | 2,609.00 |
| 19 May 2024 | 0.736085 | -0.009337 | -1.25% | 0.012929 | 0.752269 | 0.012915 | 26.00 |
| 18 May 2024 | 0.745422 | -0.004861 | -0.65% | 0.745063 | 0.749727 | 0.741968 | 0.00 |
| 17 May 2024 | 0.750283 | 0.032488 | 4.53% | 0.012619 | 0.754868 | 0.012601 | 453.00 |
| 16 May 2024 | 0.717794 | 0.016323 | 2.33% | 0.701641 | 0.780178 | 0.691246 | 3,381.00 |
| 15 May 2024 | 0.701472 | 0.034548 | 5.18% | 0.667195 | 0.702679 | 0.663313 | 186.00 |
| 14 May 2024 | 0.666924 | -0.059073 | -8.14% | 0.725991 | 0.728514 | 0.661625 | 891.00 |
| 13 May 2024 | 0.725997 | -0.006329 | -0.86% | 0.723831 | 0.76783 | 0.006833 | 2,334.00 |
| 12 May 2024 | 0.732326 | -0.000266 | -0.04% | 0.733195 | 0.744203 | 0.725935 | 51.00 |
| 11 May 2024 | 0.732592 | 0.000673 | 0.09% | 0.011876 | 0.764226 | 0.011856 | 766.00 |
| 10 May 2024 | 0.731919 | 0.005824 | 0.80% | 0.726595 | 0.762353 | 0.722277 | 944.00 |
| 09 May 2024 | 0.726095 | 0.034433 | 4.98% | 0.693602 | 0.729494 | 0.693602 | 168.00 |
| 08 May 2024 | 0.691662 | -0.032503 | -4.49% | 0.723831 | 0.76783 | 0.690158 | 3,235.00 |
| 07 May 2024 | 0.724165 | -0.023544 | -3.15% | 0.748289 | 0.78421 | 0.724165 | 365.00 |
| 06 May 2024 | 0.747709 | -0.019707 | -2.57% | 0.729789 | 0.793735 | 0.012356 | 3,214.00 |
| 05 May 2024 | 0.767416 | -0.011861 | -1.52% | 0.780792 | 0.784546 | 0.758638 | 2,885.00 |
| 04 May 2024 | 0.779277 | 0.011015 | 1.43% | 0.803031 | 0.853634 | 0.77619 | 16,091.00 |
| 03 May 2024 | 0.768261 | 0.087245 | 12.81% | 0.680856 | 0.804656 | 0.674546 | 5,835.00 |
| 02 May 2024 | 0.681017 | 0.051934 | 8.26% | 0.628959 | 0.684494 | 0.62159 | 924.00 |
| 01 May 2024 | 0.629083 | -0.038847 | -5.82% | 0.665101 | 0.666385 | 0.612791 | 2,114.00 |
| 30 Abr 2024 | 0.66793 | -0.065699 | -8.96% | 0.0125 | 0.707683 | 0.01218 | 2,334.00 |
| 29 Abr 2024 | 0.733629 | -0.075121 | -9.29% | 0.729789 | 0.793735 | 0.016841 | 4,592.00 |
| 28 Abr 2024 | 0.80875 | 0.001046 | 0.13% | 0.80868 | 0.826187 | 0.777824 | 1,368.00 |
| 27 Abr 2024 | 0.807705 | 0.081339 | 11.20% | 0.725799 | 0.809867 | 0.712288 | 4,386.00 |
| 26 Abr 2024 | 0.726366 | -0.028368 | -3.76% | 0.754965 | 0.780582 | 0.72162 | 2,290.00 |
| 25 Abr 2024 | 0.754734 | 0.020606 | 2.81% | 0.733801 | 0.781292 | 0.68984 | 6,273.00 |
| 24 Abr 2024 | 0.734128 | -0.040074 | -5.18% | 0.776284 | 0.782176 | 0.730406 | 150.00 |
| 23 Abr 2024 | 0.774202 | -0.019335 | -2.44% | 0.792541 | 0.794847 | 0.770137 | 203.00 |
| 22 Abr 2024 | 0.793538 | 0.017642 | 2.27% | 0.729789 | 0.797605 | 0.006833 | 4,427.00 |
| 21 Abr 2024 | 0.775896 | -0.059557 | -7.13% | 0.012784 | 0.826428 | 0.012759 | 1,545.00 |
| 20 Abr 2024 | 0.835453 | 0.050212 | 6.39% | 0.780665 | 0.835896 | 0.738433 | 3,026.00 |
| 19 Abr 2024 | 0.785241 | 0.05337 | 7.29% | 0.729789 | 0.793735 | 0.661425 | 1,934.00 |
| 18 Abr 2024 | 0.73187 | -0.00364 | -0.49% | 0.736266 | 0.7674 | 0.719995 | 4,480.00 |
| 17 Abr 2024 | 0.735511 | -0.010944 | -1.47% | 0.805579 | 0.810928 | 0.707678 | 11,473.00 |
| 16 Abr 2024 | 0.746455 | 0.01867 | 2.57% | 0.72845 | 0.781344 | 0.722124 | 5,368.00 |
| 15 Abr 2024 | 0.727785 | -0.04387 | -5.69% | 1.15 | 1.15 | 0.719149 | 9,905.00 |
| 14 Abr 2024 | 0.771655 | 0.072403 | 10.35% | 0.689598 | 0.783837 | 0.672197 | 7,525.00 |
| 13 Abr 2024 | 0.699253 | -0.113956 | -14.01% | 0.814137 | 0.877343 | 0.625174 | 29,561.00 |
| 12 Abr 2024 | 0.813209 | -0.224019 | -21.60% | 1.04 | 1.05 | 0.804397 | 16,820.00 |
| 11 Abr 2024 | 1.04 | -0.050 | -4.32% | 0.013763 | 1.08 | 0.013685 | 570.00 |
| 10 Abr 2024 | 1.08 | -0.070 | -5.99% | 1.15 | 1.15 | 1.02 | 159.00 |
| 09 Abr 2024 | 1.15 | 0.060 | 5.74% | 1.09 | 1.17 | 1.09 | 11,536.00 |
| 08 Abr 2024 | 1.09 | 0.020 | 1.50% | 1.05 | 1.14 | 0.018669 | 5,163.00 |
| 07 Abr 2024 | 1.07 | -0.020 | -1.54% | 1.09 | 1.10 | 1.04 | 6,608.00 |
| 06 Abr 2024 | 1.09 | 0.040 | 3.53% | 1.16 | 1.16 | 1.05 | 4,604.00 |
| 05 Abr 2024 | 1.05 | 0.00 | 0.36% | 1.05 | 1.10 | 0.969293 | 7,376.00 |
| 04 Abr 2024 | 1.05 | 0.110 | 11.52% | 0.938156 | 1.05 | 0.909302 | 4,891.00 |
| 03 Abr 2024 | 0.941647 | -0.005499 | -0.58% | 0.948117 | 0.980828 | 0.917242 | 4,043.00 |
| 02 Abr 2024 | 0.947146 | -0.114559 | -10.79% | 1.06 | 1.09 | 0.935094 | 4,970.00 |
| 01 Abr 2024 | 1.06 | -0.110 | -9.21% | 0.803792 | 1.11 | 0.018737 | 3,697.00 |
| 31 Mar 2024 | 1.17 | 0.050 | 4.79% | 1.12 | 1.18 | 1.10 | 7,248.00 |
| 30 Mar 2024 | 1.12 | -0.010 | -1.21% | 1.13 | 1.17 | 1.09 | 7,368.00 |
| 29 Mar 2024 | 1.13 | 0.020 | 2.21% | 1.11 | 1.15 | 1.06 | 5,192.00 |
