Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HIVETEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 1.13 | -0.010 | -0.75% | 1.14 | 1.14 | 1.12 | 0.00 |
| 25 Abr 2024 | 1.13 | 0.00 | 0.02% | 1.13 | 1.15 | 1.11 | 0.00 |
| 24 Abr 2024 | 1.13 | -0.040 | -3.08% | 1.17 | 1.18 | 1.12 | 0.00 |
| 23 Abr 2024 | 1.17 | -0.010 | -1.19% | 1.18 | 1.19 | 1.16 | 0.00 |
| 22 Abr 2024 | 1.18 | 0.030 | 2.76% | 1.26 | 1.27 | 0.444593 | 0.00 |
| 21 Abr 2024 | 1.15 | 0.00 | 0.11% | 1.15 | 1.17 | 1.14 | 0.00 |
| 20 Abr 2024 | 1.15 | 0.020 | 1.42% | 1.13 | 1.16 | 1.12 | 0.00 |
| 19 Abr 2024 | 1.14 | 0.010 | 0.80% | 1.12 | 1.16 | 1.07 | 0.00 |
| 18 Abr 2024 | 1.13 | 0.040 | 3.73% | 1.09 | 1.13 | 1.08 | 0.00 |
| 17 Abr 2024 | 1.09 | -0.050 | -4.09% | 1.13 | 1.15 | 1.06 | 0.00 |
| 16 Abr 2024 | 1.13 | 0.010 | 0.50% | 1.13 | 1.14 | 1.10 | 0.00 |
| 15 Abr 2024 | 1.13 | -0.040 | -3.29% | 1.26 | 1.27 | 1.11 | 0.00 |
| 14 Abr 2024 | 1.16 | 0.00 | 0.11% | 1.15 | 1.19 | 1.11 | 0.00 |
| 13 Abr 2024 | 1.16 | -0.030 | -2.56% | 1.20 | 1.21 | 1.11 | 0.00 |
| 12 Abr 2024 | 1.19 | -0.040 | -3.11% | 1.23 | 1.26 | 1.17 | 0.00 |
| 11 Abr 2024 | 1.23 | -0.010 | -0.53% | 1.24 | 1.25 | 1.22 | 0.00 |
| 10 Abr 2024 | 1.24 | 0.040 | 2.95% | 1.20 | 1.25 | 1.18 | 0.00 |
| 09 Abr 2024 | 1.20 | -0.040 | -3.21% | 1.24 | 1.25 | 1.19 | 0.00 |
| 08 Abr 2024 | 1.24 | 0.030 | 2.78% | 1.26 | 1.27 | 1.21 | 0.00 |
| 07 Abr 2024 | 1.21 | 0.010 | 0.64% | 1.20 | 1.22 | 1.20 | 0.00 |
| 06 Abr 2024 | 1.20 | 0.020 | 1.48% | 1.18 | 1.21 | 1.18 | 0.00 |
| 05 Abr 2024 | 1.18 | -0.010 | -0.65% | 1.19 | 1.20 | 1.15 | 0.00 |
| 04 Abr 2024 | 1.19 | 0.040 | 3.41% | 1.15 | 1.20 | 1.13 | 0.00 |
| 03 Abr 2024 | 1.15 | 0.00 | 0.39% | 1.15 | 1.17 | 1.13 | 0.00 |
| 02 Abr 2024 | 1.15 | -0.080 | -6.38% | 1.22 | 1.22 | 1.13 | 0.00 |
| 01 Abr 2024 | 1.23 | -0.020 | -1.59% | 1.26 | 1.27 | 1.20 | 0.00 |
| 31 Mar 2024 | 1.25 | 0.030 | 2.25% | 1.22 | 1.25 | 1.22 | 0.00 |
| 30 Mar 2024 | 1.22 | 0.00 | -0.30% | 1.23 | 1.23 | 1.22 | 0.00 |
| 29 Mar 2024 | 1.22 | -0.010 | -1.07% | 1.24 | 1.24 | 1.21 | 0.00 |
| 28 Mar 2024 | 1.24 | 0.030 | 2.52% | 1.21 | 1.25 | 1.20 | 0.00 |
| 27 Mar 2024 | 1.21 | -0.010 | -1.07% | 1.22 | 1.25 | 1.19 | 0.00 |
| 26 Mar 2024 | 1.22 | 0.010 | 0.43% | 1.21 | 1.24 | 1.21 | 0.00 |
| 25 Mar 2024 | 1.21 | 0.040 | 3.34% | 1.26 | 1.27 | 1.16 | 0.00 |
| 24 Mar 2024 | 1.17 | 0.050 | 4.53% | 1.12 | 1.18 | 1.12 | 0.00 |
| 23 Mar 2024 | 1.12 | 0.010 | 1.24% | 1.11 | 1.15 | 1.10 | 0.00 |
| 22 Mar 2024 | 1.11 | -0.030 | -2.45% | 1.14 | 1.16 | 1.09 | 0.00 |
| 21 Mar 2024 | 1.14 | -0.030 | -2.93% | 1.17 | 1.18 | 1.13 | 0.00 |
| 20 Mar 2024 | 1.17 | 0.090 | 8.60% | 1.08 | 1.18 | 1.06 | 0.00 |
| 19 Mar 2024 | 1.08 | -0.100 | -8.19% | 1.18 | 1.18 | 1.07 | 0.00 |
| 18 Mar 2024 | 1.18 | -0.010 | -0.82% | 1.26 | 1.27 | 0.444593 | 0.00 |
| 17 Mar 2024 | 1.19 | 0.050 | 4.39% | 1.13 | 1.20 | 1.12 | 0.00 |
| 16 Mar 2024 | 1.14 | -0.070 | -6.03% | 1.21 | 1.21 | 1.13 | 0.00 |
| 15 Mar 2024 | 1.21 | -0.030 | -2.77% | 1.26 | 1.27 | 1.14 | 0.00 |
| 14 Mar 2024 | 1.24 | -0.020 | -1.32% | 1.26 | 1.27 | 1.19 | 0.00 |
| 13 Mar 2024 | 1.26 | 0.020 | 2.02% | 1.24 | 1.27 | 1.23 | 0.00 |
| 12 Mar 2024 | 1.23 | 0.00 | -0.10% | 1.24 | 1.25 | 1.20 | 0.00 |
| 11 Mar 2024 | 1.24 | 0.040 | 3.76% | 1.08 | 1.25 | 1.06 | 0.00 |
| 10 Mar 2024 | 1.19 | 0.010 | 0.86% | 1.18 | 1.21 | 1.18 | 0.00 |
| 09 Mar 2024 | 1.18 | 0.00 | 0.32% | 1.18 | 1.18 | 1.17 | 0.00 |
| 08 Mar 2024 | 1.18 | 0.020 | 1.92% | 1.15 | 1.20 | 1.14 | 0.00 |
| 07 Mar 2024 | 1.15 | 0.010 | 0.85% | 1.14 | 1.18 | 1.14 | 0.00 |
| 06 Mar 2024 | 1.15 | 0.020 | 2.17% | 1.11 | 1.18 | 1.09 | 0.00 |
| 05 Mar 2024 | 1.12 | -0.060 | -4.79% | 1.18 | 1.19 | 0.938669 | 0.00 |
| 04 Mar 2024 | 1.18 | 0.080 | 7.38% | 1.08 | 1.19 | 1.06 | 0.00 |
| 03 Mar 2024 | 1.10 | 0.020 | 1.51% | 1.08 | 1.10 | 1.07 | 0.00 |
| 02 Mar 2024 | 1.08 | -0.010 | -0.74% | 1.09 | 1.09 | 1.07 | 0.00 |
| 01 Mar 2024 | 1.09 | 0.020 | 1.62% | 1.07 | 1.10 | 1.06 | 0.00 |
| 29 Feb 2024 | 1.07 | -0.020 | -1.44% | 1.08 | 1.11 | 1.06 | 0.00 |
| 28 Feb 2024 | 1.09 | 0.100 | 9.60% | 0.991751 | 1.11 | 0.987829 | 0.00 |
| 27 Feb 2024 | 0.99118 | 0.047398 | 5.02% | 0.945464 | 1.00 | 0.943558 | 0.00 |
| 26 Feb 2024 | 0.943782 | 0.041134 | 4.56% | 0.752618 | 0.950624 | 0.444593 | 0.00 |
| 25 Feb 2024 | 0.902649 | 0.004043 | 0.45% | 0.898721 | 0.905338 | 0.894609 | 0.00 |
| 24 Feb 2024 | 0.898606 | 0.011814 | 1.33% | 0.88502 | 0.901379 | 0.883022 | 0.00 |
| 23 Feb 2024 | 0.886792 | -0.006947 | -0.78% | 0.8946 | 0.898193 | 0.881391 | 0.00 |
| 22 Feb 2024 | 0.893739 | -0.010927 | -1.21% | 0.902806 | 0.907253 | 0.8884 | 0.00 |
| 21 Feb 2024 | 0.904666 | -0.008435 | -0.92% | 0.913229 | 0.914529 | 0.884935 | 0.00 |
| 20 Feb 2024 | 0.913101 | 0.006734 | 0.74% | 0.907043 | 0.924592 | 0.88766 | 0.00 |
| 19 Feb 2024 | 0.906367 | -0.005583 | -0.61% | 0.752618 | 0.918786 | 0.747839 | 0.00 |
| 18 Feb 2024 | 0.91195 | 0.00568 | 0.63% | 0.904628 | 0.916813 | 0.896967 | 0.00 |
| 17 Feb 2024 | 0.90627 | -0.00803 | -0.88% | 0.913823 | 0.914325 | 0.886569 | 0.00 |
| 16 Feb 2024 | 0.914299 | 0.003675 | 0.40% | 0.909785 | 0.922123 | 0.905455 | 0.00 |
| 15 Feb 2024 | 0.910624 | -0.001419 | -0.16% | 0.912721 | 0.925444 | 0.899363 | 0.00 |
| 14 Feb 2024 | 0.912043 | 0.036348 | 4.15% | 0.875469 | 0.915413 | 0.868627 | 0.00 |
| 13 Feb 2024 | 0.875695 | 0.001774 | 0.20% | 0.872462 | 0.880606 | 0.850735 | 0.00 |
| 12 Feb 2024 | 0.873921 | 0.035274 | 4.21% | 0.752618 | 0.87891 | 0.747839 | 0.00 |
| 11 Feb 2024 | 0.838647 | 0.007139 | 0.86% | 0.830049 | 0.845607 | 0.829668 | 0.00 |
| 10 Feb 2024 | 0.831508 | 0.017499 | 2.15% | 0.815541 | 0.839177 | 0.807655 | 0.00 |
| 09 Feb 2024 | 0.814009 | 0.020337 | 2.56% | 0.795133 | 0.841134 | 0.792462 | 0.00 |
| 08 Feb 2024 | 0.793672 | 0.018584 | 2.40% | 0.776053 | 0.797575 | 0.775727 | 0.00 |
| 07 Feb 2024 | 0.775088 | 0.019074 | 2.52% | 0.756425 | 0.776768 | 0.750307 | 0.00 |
| 06 Feb 2024 | 0.756015 | 0.006313 | 0.84% | 0.750035 | 0.761461 | 0.747445 | 0.00 |
| 05 Feb 2024 | 0.749702 | 0.004666 | 0.63% | 0.752618 | 0.763499 | 0.743447 | 0.00 |
| 04 Feb 2024 | 0.745036 | -0.007013 | -0.93% | 0.752618 | 0.754459 | 0.741553 | 0.00 |
| 03 Feb 2024 | 0.752049 | -0.002377 | -0.32% | 0.755171 | 0.758067 | 0.751015 | 0.00 |
| 02 Feb 2024 | 0.754426 | 0.006911 | 0.92% | 0.748118 | 0.758073 | 0.743056 | 0.00 |
| 01 Feb 2024 | 0.747515 | 0.003699 | 0.50% | 0.74369 | 0.750545 | 0.731473 | 0.00 |
| 31 Ene 2024 | 0.743816 | -0.000185 | -0.02% | 0.749053 | 0.761072 | 0.738283 | 0.00 |
| 30 Ene 2024 | 0.744001 | -0.009869 | -1.31% | 0.753932 | 0.762945 | 0.744001 | 0.00 |
| 29 Ene 2024 | 0.753869 | 0.02239 | 3.06% | 0.715634 | 0.756121 | 0.70773 | 0.00 |
| 28 Ene 2024 | 0.73148 | -0.001814 | -0.25% | 0.733028 | 0.74502 | 0.725028 | 0.00 |
| 27 Ene 2024 | 0.733293 | 0.004976 | 0.68% | 0.727684 | 0.734921 | 0.720588 | 0.00 |
