Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HIGHUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 2.77 | 0.040 | 1.47% | 2.74 | 2.80 | 2.61 | 7,352,912.00 |
| 15 Jun 2024 | 2.73 | 0.030 | 1.11% | 2.71 | 2.92 | 2.64 | 11,098,374.00 |
| 14 Jun 2024 | 2.70 | -0.010 | -0.37% | 2.71 | 2.86 | 2.53 | 13,166,542.00 |
| 13 Jun 2024 | 2.71 | -0.220 | -7.51% | 2.91 | 2.99 | 2.66 | 14,697,437.00 |
| 12 Jun 2024 | 2.93 | -0.140 | -4.56% | 3.07 | 3.20 | 2.76 | 41,938,251.00 |
| 11 Jun 2024 | 3.07 | -0.680 | -18.13% | 3.74 | 4.00 | 2.80 | 49,242,165.00 |
| 10 Jun 2024 | 3.75 | -0.800 | -17.58% | 4.53 | 4.60 | 3.35 | 55,947,641.00 |
| 09 Jun 2024 | 4.55 | -0.700 | -13.33% | 5.23 | 5.27 | 4.12 | 28,349,973.00 |
| 08 Jun 2024 | 5.25 | -3.23 | -38.09% | 8.54 | 9.08 | 5.15 | 21,579,803.00 |
| 07 Jun 2024 | 8.48 | 1.23 | 16.97% | 7.24 | 9.77 | 7.20 | 12,610,478.00 |
| 06 Jun 2024 | 7.25 | 0.950 | 15.08% | 6.25 | 7.43 | 6.23 | 5,959,605.00 |
| 05 Jun 2024 | 6.30 | 0.180 | 2.94% | 6.14 | 6.77 | 6.08 | 8,889,140.00 |
| 04 Jun 2024 | 6.12 | -0.510 | -7.69% | 6.58 | 6.79 | 5.84 | 6,307,886.00 |
| 03 Jun 2024 | 6.63 | -0.970 | -12.76% | 7.60 | 7.78 | 6.60 | 3,695,240.00 |
| 02 Jun 2024 | 7.60 | 0.850 | 12.59% | 6.76 | 8.15 | 6.74 | 4,954,519.00 |
| 01 Jun 2024 | 6.75 | -0.330 | -4.66% | 7.08 | 7.75 | 3.06 | 3,537,549.00 |
| 31 May 2024 | 7.08 | 0.520 | 7.93% | 6.53 | 7.17 | 6.53 | 3,509,891.00 |
| 30 May 2024 | 6.56 | -0.010 | -0.15% | 6.59 | 7.09 | 6.36 | 3,820,989.00 |
| 29 May 2024 | 6.57 | 0.080 | 1.23% | 6.49 | 6.96 | 6.41 | 4,007,904.00 |
| 28 May 2024 | 6.49 | 0.370 | 6.05% | 6.13 | 6.67 | 5.91 | 9,052,993.00 |
| 27 May 2024 | 6.12 | 1.33 | 27.77% | 4.77 | 6.40 | 4.75 | 7,878,110.00 |
| 26 May 2024 | 4.79 | 0.320 | 7.16% | 4.48 | 4.87 | 4.44 | 2,107,234.00 |
| 25 May 2024 | 4.47 | 0.060 | 1.36% | 4.40 | 4.52 | 4.35 | 973,719.00 |
| 24 May 2024 | 4.41 | 0.110 | 2.56% | 4.31 | 4.48 | 4.21 | 1,835,644.00 |
| 23 May 2024 | 4.30 | 0.190 | 4.62% | 4.12 | 4.34 | 4.03 | 1,932,322.00 |
| 22 May 2024 | 4.11 | -0.040 | -0.96% | 4.12 | 4.26 | 4.00 | 2,301,822.00 |
| 21 May 2024 | 4.15 | -0.250 | -5.68% | 4.43 | 4.53 | 4.15 | 2,114,954.00 |
| 20 May 2024 | 4.40 | 0.010 | 0.23% | 4.39 | 4.55 | 4.31 | 1,626,013.00 |
| 19 May 2024 | 4.39 | -0.050 | -1.13% | 4.45 | 4.50 | 4.33 | 1,493,721.00 |
| 18 May 2024 | 4.44 | -0.200 | -4.31% | 4.63 | 4.68 | 4.44 | 1,655,518.00 |
| 17 May 2024 | 4.64 | -0.140 | -2.93% | 4.78 | 4.99 | 4.60 | 2,296,069.00 |
| 16 May 2024 | 4.78 | 0.080 | 1.70% | 4.69 | 5.05 | 4.66 | 3,416,914.00 |
| 15 May 2024 | 4.70 | 0.330 | 7.55% | 4.36 | 4.92 | 4.31 | 3,940,677.00 |
| 14 May 2024 | 4.37 | -0.200 | -4.38% | 4.54 | 4.73 | 4.28 | 3,256,159.00 |
| 13 May 2024 | 4.57 | -0.180 | -3.79% | 4.77 | 4.87 | 4.45 | 5,865,803.00 |
| 12 May 2024 | 4.75 | 0.230 | 5.09% | 4.55 | 5.00 | 4.49 | 3,556,584.00 |
| 11 May 2024 | 4.52 | -0.040 | -0.88% | 4.56 | 4.70 | 4.47 | 2,970,327.00 |
| 10 May 2024 | 4.56 | -0.070 | -1.51% | 4.61 | 4.89 | 4.52 | 4,273,196.00 |
| 09 May 2024 | 4.63 | 0.470 | 11.30% | 4.15 | 4.69 | 3.45 | 5,554,718.00 |
| 08 May 2024 | 4.16 | 0.120 | 2.97% | 4.04 | 4.27 | 3.96 | 4,085,294.00 |
| 07 May 2024 | 4.04 | -0.030 | -0.74% | 4.06 | 4.22 | 3.78 | 4,272,715.00 |
| 06 May 2024 | 4.07 | -0.100 | -2.40% | 4.20 | 4.29 | 3.99 | 3,038,594.00 |
| 05 May 2024 | 4.17 | -0.370 | -8.15% | 4.56 | 4.56 | 4.02 | 4,094,749.00 |
| 04 May 2024 | 4.54 | 0.270 | 6.32% | 4.26 | 4.61 | 4.14 | 3,829,353.00 |
| 03 May 2024 | 4.27 | 0.350 | 8.93% | 3.90 | 4.34 | 3.75 | 6,412,228.00 |
| 02 May 2024 | 3.92 | 0.490 | 14.29% | 3.39 | 3.97 | 3.29 | 5,061,990.00 |
| 01 May 2024 | 3.43 | 0.030 | 0.88% | 3.37 | 3.62 | 3.24 | 3,325,828.00 |
| 30 Abr 2024 | 3.40 | -0.230 | -6.34% | 3.62 | 4.01 | 3.37 | 6,010,382.00 |
| 29 Abr 2024 | 3.63 | -0.190 | -4.97% | 2.79 | 4.05 | 2.73 | 6,063,117.00 |
| 28 Abr 2024 | 3.82 | -0.410 | -9.69% | 4.26 | 4.38 | 3.81 | 6,299,792.00 |
| 27 Abr 2024 | 4.23 | 0.290 | 7.36% | 3.90 | 4.28 | 3.58 | 8,324,497.00 |
| 26 Abr 2024 | 3.94 | 0.300 | 8.24% | 3.68 | 3.98 | 3.26 | 10,590,160.00 |
| 25 Abr 2024 | 3.64 | 0.350 | 10.64% | 3.28 | 3.74 | 3.12 | 10,893,883.00 |
| 24 Abr 2024 | 3.29 | 0.410 | 14.24% | 2.87 | 3.44 | 2.84 | 10,439,467.00 |
| 23 Abr 2024 | 2.88 | 0.090 | 3.23% | 2.79 | 2.90 | 2.73 | 1,772,145.00 |
| 22 Abr 2024 | 2.79 | 0.110 | 4.10% | 2.72 | 2.86 | 2.61 | 3,553,063.00 |
| 21 Abr 2024 | 2.68 | 0.050 | 1.90% | 2.63 | 2.74 | 2.58 | 1,970,533.00 |
| 20 Abr 2024 | 2.63 | 0.250 | 10.50% | 2.39 | 2.66 | 2.35 | 2,463,175.00 |
| 19 Abr 2024 | 2.38 | 0.140 | 6.25% | 2.24 | 2.48 | 2.02 | 3,298,124.00 |
| 18 Abr 2024 | 2.24 | -0.030 | -1.32% | 2.27 | 2.35 | 2.16 | 3,046,485.00 |
| 17 Abr 2024 | 2.27 | 0.050 | 2.25% | 2.21 | 2.34 | 2.10 | 2,796,732.00 |
| 16 Abr 2024 | 2.22 | 0.050 | 2.30% | 2.17 | 2.25 | 2.05 | 3,486,961.00 |
| 15 Abr 2024 | 2.17 | -0.120 | -5.24% | 2.25 | 2.37 | 2.06 | 4,188,942.00 |
| 14 Abr 2024 | 2.29 | 0.150 | 7.01% | 2.13 | 2.35 | 1.99 | 6,076,335.00 |
| 13 Abr 2024 | 2.14 | -0.260 | -10.83% | 2.40 | 2.65 | 1.80 | 9,665,626.00 |
| 12 Abr 2024 | 2.40 | -0.710 | -22.83% | 3.10 | 3.29 | 2.15 | 10,031,756.00 |
| 11 Abr 2024 | 3.11 | 0.130 | 4.36% | 2.99 | 3.18 | 2.82 | 4,709,975.00 |
| 10 Abr 2024 | 2.98 | -0.240 | -7.45% | 3.20 | 3.39 | 2.91 | 5,827,196.00 |
| 09 Abr 2024 | 3.22 | 0.150 | 4.89% | 3.08 | 3.70 | 3.04 | 14,220,476.00 |
| 08 Abr 2024 | 3.07 | -0.040 | -1.29% | 3.12 | 3.21 | 2.89 | 5,141,754.00 |
| 07 Abr 2024 | 3.11 | 0.170 | 5.78% | 2.95 | 3.25 | 2.86 | 7,936,042.00 |
| 06 Abr 2024 | 2.94 | 0.020 | 0.68% | 2.90 | 2.97 | 2.67 | 7,216,865.00 |
| 05 Abr 2024 | 2.92 | 0.210 | 7.75% | 2.73 | 2.98 | 2.55 | 10,722,115.00 |
| 04 Abr 2024 | 2.71 | 0.390 | 16.81% | 2.33 | 2.79 | 2.30 | 10,114,916.00 |
| 03 Abr 2024 | 2.32 | -0.300 | -11.45% | 2.65 | 2.73 | 2.15 | 11,709,222.00 |
| 02 Abr 2024 | 2.62 | 0.230 | 9.62% | 2.39 | 2.73 | 2.24 | 22,748,173.00 |
| 01 Abr 2024 | 2.39 | 0.160 | 7.17% | 2.26 | 2.42 | 2.17 | 9,033,590.00 |
| 31 Mar 2024 | 2.23 | 0.110 | 5.19% | 2.13 | 2.24 | 2.11 | 2,534,390.00 |
| 30 Mar 2024 | 2.12 | -0.220 | -9.40% | 2.34 | 2.37 | 2.10 | 4,224,665.00 |
| 29 Mar 2024 | 2.34 | 0.180 | 8.33% | 2.16 | 2.43 | 2.09 | 10,217,001.00 |
| 28 Mar 2024 | 2.16 | 0.070 | 3.35% | 2.10 | 2.20 | 2.06 | 3,190,949.00 |
| 27 Mar 2024 | 2.09 | -0.080 | -3.69% | 2.17 | 2.27 | 2.05 | 5,650,723.00 |
| 26 Mar 2024 | 2.17 | 0.130 | 6.37% | 2.05 | 2.20 | 2.03 | 5,435,911.00 |
| 25 Mar 2024 | 2.04 | 0.050 | 2.51% | 1.99 | 2.08 | 1.96 | 5,843,808.00 |
| 24 Mar 2024 | 1.99 | 0.070 | 3.65% | 1.91 | 2.00 | 1.87 | 2,790,904.00 |
| 23 Mar 2024 | 1.92 | 0.030 | 1.59% | 1.90 | 1.98 | 1.83 | 1,941,473.00 |
| 22 Mar 2024 | 1.89 | -0.060 | -3.08% | 1.95 | 2.02 | 1.82 | 3,256,828.00 |
| 21 Mar 2024 | 1.95 | 0.050 | 2.63% | 1.90 | 2.05 | 1.81 | 4,236,272.00 |
| 20 Mar 2024 | 1.90 | 0.180 | 10.47% | 1.71 | 1.93 | 1.63 | 4,178,216.00 |
| 19 Mar 2024 | 1.72 | -0.150 | -8.02% | 1.86 | 1.90 | 1.65 | 5,962,130.00 |
