HIVEGBP Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 0.254431 | 0.011978 | 4.94% | 0.243325 | 0.25604 | 0.239388 | 196,251.00 |
17 Abr 2024 | 0.242454 | -0.012891 | -5.05% | 0.255417 | 0.256211 | 0.238732 | 163,638.00 |
16 Abr 2024 | 0.255345 | 0.003151 | 1.25% | 0.251105 | 0.256759 | 0.242159 | 207,227.00 |
15 Abr 2024 | 0.252194 | -0.013906 | -5.23% | 0.255311 | 0.27358 | 0.245048 | 160,857.00 |
14 Abr 2024 | 0.266099 | 0.012425 | 4.90% | 0.255311 | 0.268198 | 0.245266 | 342,315.00 |
13 Abr 2024 | 0.253674 | -0.035128 | -12.16% | 0.28717 | 0.287593 | 0.2397 | 955,242.00 |
12 Abr 2024 | 0.288802 | -0.042744 | -12.89% | 0.328867 | 0.331995 | 0.283547 | 417,945.00 |
11 Abr 2024 | 0.331546 | 0.009931 | 3.09% | 0.321402 | 0.331546 | 0.31703 | 113,526.00 |
10 Abr 2024 | 0.321615 | 0.008532 | 2.73% | 0.313092 | 1.54 | 0.30369 | 199,760.00 |
09 Abr 2024 | 0.313083 | -0.018534 | -5.59% | 0.329589 | 0.333055 | 0.311578 | 108,330.00 |
08 Abr 2024 | 0.331616 | 0.009386 | 2.91% | 0.307638 | 0.335682 | 0.26817 | 104,417.00 |
07 Abr 2024 | 0.32223 | 0.000713 | 0.22% | 0.319509 | 0.324168 | 0.317377 | 127,998.00 |
06 Abr 2024 | 0.321516 | 0.015905 | 5.20% | 1.51 | 1.51 | 0.302539 | 182,687.00 |
05 Abr 2024 | 0.305612 | -0.00555 | -1.78% | 0.311719 | 0.318388 | 0.295503 | 274,815.00 |
04 Abr 2024 | 0.311162 | 0.012648 | 4.24% | 0.30293 | 0.313487 | 0.293423 | 140,222.00 |
03 Abr 2024 | 0.298514 | 0.003163 | 1.07% | 0.291666 | 0.311573 | 0.287973 | 228,449.00 |
02 Abr 2024 | 0.295351 | -0.024999 | -7.80% | 0.319572 | 0.319572 | 0.291454 | 141,034.00 |
01 Abr 2024 | 0.32035 | -0.019 | -5.60% | 0.307638 | 1.56 | 0.26817 | 107,486.00 |
31 Mar 2024 | 0.33935 | 0.008042 | 2.43% | 0.33326 | 0.339418 | 0.331002 | 39,821.00 |
30 Mar 2024 | 0.331309 | -0.015599 | -4.50% | 0.345191 | 0.349346 | 0.32955 | 152,961.00 |
29 Mar 2024 | 0.346908 | -0.003005 | -0.86% | 0.343302 | 0.34947 | 0.334667 | 300,754.00 |
28 Mar 2024 | 0.349912 | 0.003861 | 1.12% | 0.343113 | 0.350264 | 0.330879 | 204,357.00 |
27 Mar 2024 | 0.346052 | -0.00005 | -0.01% | 0.35475 | 0.368533 | 0.339329 | 929,025.00 |
26 Mar 2024 | 0.346101 | 0.022674 | 7.01% | 0.326175 | 0.349426 | 0.319989 | 310,247.00 |
25 Mar 2024 | 0.323428 | 0.008934 | 2.84% | 0.307638 | 0.326804 | 0.26817 | 391,716.00 |
24 Mar 2024 | 0.314494 | 0.00907 | 2.97% | 0.305263 | 0.316174 | 0.300023 | 108,131.00 |
23 Mar 2024 | 0.305424 | 0.007422 | 2.49% | 0.302015 | 0.314088 | 0.298139 | 145,770.00 |
22 Mar 2024 | 0.298002 | -0.008885 | -2.90% | 0.30694 | 0.32168 | 0.291163 | 356,217.00 |
21 Mar 2024 | 0.306887 | 0.008604 | 2.88% | 0.294287 | 0.310338 | 0.294031 | 458,338.00 |
20 Mar 2024 | 0.298283 | 0.025593 | 9.39% | 0.273335 | 0.299424 | 0.262467 | 208,652.00 |
19 Mar 2024 | 0.27269 | -0.029741 | -9.83% | 0.307638 | 0.307638 | 0.26817 | 304,388.00 |
18 Mar 2024 | 0.302431 | -0.012608 | -4.00% | 0.238731 | 1.59 | 0.238006 | 183,373.00 |
17 Mar 2024 | 0.315039 | 0.007759 | 2.53% | 0.31127 | 0.321001 | 0.290366 | 438,656.00 |
16 Mar 2024 | 0.30728 | -0.040703 | -11.70% | 0.346001 | 0.347049 | 0.30345 | 1,097,822.00 |
15 Mar 2024 | 0.347983 | -0.017303 | -4.74% | 0.238731 | 0.353381 | 0.238006 | 976,414.00 |
14 Mar 2024 | 0.365286 | 0.000731 | 0.20% | 0.361248 | 0.380434 | 0.342816 | 465,225.00 |
13 Mar 2024 | 0.364555 | 0.002821 | 0.78% | 0.357837 | 0.367335 | 0.347468 | 367,356.00 |
12 Mar 2024 | 0.361735 | 0.010091 | 2.87% | 0.379926 | 0.379926 | 0.335815 | 523,338.00 |
11 Mar 2024 | 0.351644 | 0.019145 | 5.76% | 0.238731 | 0.353068 | 0.238006 | 505,027.00 |
10 Mar 2024 | 0.332498 | -0.008198 | -2.41% | 0.339099 | 0.342701 | 0.329521 | 145,513.00 |
09 Mar 2024 | 0.340697 | 0.001124 | 0.33% | 0.337529 | 0.347499 | 0.3341 | 239,351.00 |
08 Mar 2024 | 0.339573 | 0.000501 | 0.15% | 0.339673 | 0.3509 | 0.325935 | 243,326.00 |
07 Mar 2024 | 0.339072 | 0.021465 | 6.76% | 0.317338 | 0.351585 | 0.315141 | 525,551.00 |
06 Mar 2024 | 0.317607 | 0.00856 | 2.77% | 0.308485 | 0.319757 | 0.291816 | 604,756.00 |
05 Mar 2024 | 0.309046 | -0.025611 | -7.65% | 0.331038 | 0.343653 | 0.273409 | 385,220.00 |
04 Mar 2024 | 0.334658 | 0.008009 | 2.45% | 0.238731 | 0.339987 | 0.238006 | 696,233.00 |
03 Mar 2024 | 0.326648 | 0.007748 | 2.43% | 0.324762 | 0.328219 | 0.302561 | 416,880.00 |
02 Mar 2024 | 0.3189 | 0.010358 | 3.36% | 0.310193 | 0.319812 | 0.304057 | 220,989.00 |
01 Mar 2024 | 0.308542 | 0.021479 | 7.48% | 0.286326 | 0.310094 | 0.286326 | 355,609.00 |
29 Feb 2024 | 0.287063 | 0.018458 | 6.87% | 0.266452 | 0.291471 | 0.26329 | 573,606.00 |
28 Feb 2024 | 0.268605 | 0.002752 | 1.04% | 0.265413 | 0.278356 | 0.263666 | 582,176.00 |
27 Feb 2024 | 0.265853 | 0.001125 | 0.42% | 0.263976 | 0.2659 | 0.251801 | 469,384.00 |
26 Feb 2024 | 0.264728 | 0.000461 | 0.17% | 0.238731 | 1.14 | 0.238006 | 551,427.00 |
25 Feb 2024 | 0.264267 | 0.001402 | 0.53% | 0.262234 | 0.266464 | 0.259644 | 344,895.00 |
24 Feb 2024 | 0.262865 | 0.001933 | 0.74% | 0.262134 | 0.26407 | 0.258787 | 234,250.00 |
23 Feb 2024 | 0.260933 | -0.007198 | -2.68% | 0.26639 | 0.26639 | 0.25897 | 220,617.00 |
22 Feb 2024 | 0.26813 | -0.001668 | -0.62% | 0.266884 | 0.269881 | 0.262374 | 312,613.00 |
21 Feb 2024 | 0.269798 | 0.003047 | 1.14% | 0.270984 | 0.28645 | 0.263103 | 1,049,806.00 |
20 Feb 2024 | 0.266752 | 0.000707 | 0.27% | 0.265389 | 0.2692 | 0.255542 | 500,519.00 |
19 Feb 2024 | 0.266044 | 0.005244 | 2.01% | 0.238731 | 0.27042 | 0.238006 | 366,625.00 |
18 Feb 2024 | 0.260801 | 0.001591 | 0.61% | 0.258396 | 0.260801 | 0.255064 | 115,720.00 |
17 Feb 2024 | 0.259209 | 0.000113 | 0.04% | 0.258844 | 0.262791 | 0.25213 | 129,628.00 |
16 Feb 2024 | 0.259096 | 0.002396 | 0.93% | 0.256614 | 0.261265 | 0.254276 | 180,353.00 |
15 Feb 2024 | 0.2567 | 0.002892 | 1.14% | 0.252286 | 0.257948 | 0.250808 | 224,323.00 |
14 Feb 2024 | 0.253808 | 0.004581 | 1.84% | 0.249963 | 0.259372 | 0.247752 | 426,495.00 |
13 Feb 2024 | 0.249227 | -0.002937 | -1.16% | 0.251037 | 0.253357 | 0.245895 | 205,793.00 |
12 Feb 2024 | 0.252163 | 0.005011 | 2.03% | 0.238731 | 0.252798 | 0.238006 | 103,463.00 |
11 Feb 2024 | 0.247152 | 0.002349 | 0.96% | 0.245765 | 0.252205 | 0.243715 | 128,721.00 |
10 Feb 2024 | 0.244803 | -0.000081 | -0.03% | 0.245782 | 0.246898 | 0.241665 | 73,008.00 |
09 Feb 2024 | 0.244884 | 0.003986 | 1.65% | 0.240903 | 0.248603 | 0.240012 | 146,731.00 |
08 Feb 2024 | 0.240898 | 0.001642 | 0.69% | 0.238731 | 0.242798 | 0.238006 | 95,598.00 |
07 Feb 2024 | 0.239256 | 0.001488 | 0.63% | 0.236649 | 0.239797 | 0.23247 | 149,161.00 |
06 Feb 2024 | 0.237768 | 0.000583 | 0.25% | 0.238149 | 0.238939 | 0.235798 | 114,843.00 |
05 Feb 2024 | 0.237185 | -0.000232 | -0.10% | 0.280545 | 0.286017 | 0.235985 | 55,390.00 |
04 Feb 2024 | 0.237417 | -0.002946 | -1.23% | 0.239779 | 0.240397 | 0.236104 | 148,036.00 |
03 Feb 2024 | 0.240363 | 0.002009 | 0.84% | 0.238414 | 0.24282 | 0.236907 | 145,972.00 |
02 Feb 2024 | 0.238354 | 0.002609 | 1.11% | 0.235854 | 0.238915 | 0.234999 | 103,322.00 |
01 Feb 2024 | 0.235745 | -0.002385 | -1.00% | 0.238668 | 0.238668 | 0.226398 | 353,954.00 |
31 Ene 2024 | 0.23813 | -0.006451 | -2.64% | 0.243289 | 0.244591 | 0.23674 | 179,976.00 |
30 Ene 2024 | 0.244581 | -0.002362 | -0.96% | 0.246876 | 0.247724 | 0.243466 | 136,187.00 |
29 Ene 2024 | 0.246943 | 0.003846 | 1.58% | 0.280545 | 0.286017 | 0.240609 | 148,951.00 |
28 Ene 2024 | 0.243097 | -0.003679 | -1.49% | 0.246695 | 0.24861 | 0.24248 | 147,787.00 |
27 Ene 2024 | 0.246777 | -0.000474 | -0.19% | 0.24729 | 0.247789 | 0.244892 | 83,317.00 |
26 Ene 2024 | 0.247251 | 0.006051 | 2.51% | 0.23918 | 0.248556 | 0.23918 | 167,986.00 |
25 Ene 2024 | 0.2412 | -0.000326 | -0.13% | 0.242392 | 0.245671 | 0.238502 | 316,101.00 |
24 Ene 2024 | 0.241526 | 0.005117 | 2.16% | 0.235484 | 0.242315 | 0.233226 | 211,465.00 |
23 Ene 2024 | 0.236409 | -0.002629 | -1.10% | 0.239858 | 0.243181 | 0.227454 | 155,307.00 |
22 Ene 2024 | 0.239038 | -0.013122 | -5.20% | 0.280545 | 0.93447 | 0.238481 | 161,464.00 |
21 Ene 2024 | 0.252159 | -0.000865 | -0.34% | 0.25262 | 0.255274 | 0.251024 | 80,689.00 |
20 Ene 2024 | 0.253025 | -0.006172 | -2.38% | 0.25277 | 0.253363 | 0.248899 | 133,715.00 |