HMQEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.02516 | 0.001449 | 6.11% | 0.023706 | 0.025324 | 0.023582 | 0.00 |
02 May 2024 | 0.023712 | 0.019896 | 521.38% | 0.023436 | 0.02389 | 0.022881 | 0.00 |
01 May 2024 | 0.003816 | -0.020732 | -84.46% | 0.024444 | 0.024491 | 0.003717 | 160.00 |
30 Abr 2024 | 0.024548 | -0.001058 | -4.13% | 0.025595 | 0.025941 | 0.023876 | 0.00 |
29 Abr 2024 | 0.025606 | 0.000295 | 1.17% | 0.024554 | 0.025732 | 0.002592 | 7,706,528.00 |
28 Abr 2024 | 0.02531 | -0.000209 | -0.82% | 0.02555 | 0.025856 | 0.025251 | 0.00 |
27 Abr 2024 | 0.025519 | -0.000146 | -0.57% | 0.025645 | 0.025672 | 0.025167 | 0.00 |
26 Abr 2024 | 0.025665 | -0.000195 | -0.75% | 0.025867 | 0.026012 | 0.025497 | 0.00 |
25 Abr 2024 | 0.025859 | 0.00000600 | 0.02% | 0.025842 | 0.02616 | 0.025267 | 0.00 |
24 Abr 2024 | 0.025854 | -0.000821 | -3.08% | 0.026747 | 0.02695 | 0.025566 | 0.00 |
23 Abr 2024 | 0.026675 | -0.00032 | -1.19% | 0.026961 | 0.027104 | 0.026535 | 0.00 |
22 Abr 2024 | 0.026995 | 0.000725 | 2.76% | 0.024554 | 0.027134 | 0.010131 | 7,706,528.00 |
21 Abr 2024 | 0.02627 | 0.000029 | 0.11% | 0.026178 | 0.026575 | 0.025974 | 0.00 |
20 Abr 2024 | 0.026241 | 0.000368 | 1.42% | 0.025723 | 0.026437 | 0.025516 | 0.00 |
19 Abr 2024 | 0.025874 | 0.000205 | 0.80% | 0.025596 | 0.026433 | 0.024309 | 0.00 |
18 Abr 2024 | 0.025669 | 0.000922 | 3.73% | 0.024773 | 0.025836 | 0.024508 | 0.00 |
17 Abr 2024 | 0.024747 | -0.001055 | -4.09% | 0.025851 | 0.026112 | 0.024151 | 0.00 |
16 Abr 2024 | 0.025802 | 0.000129 | 0.50% | 0.025696 | 0.02602 | 0.024992 | 0.00 |
15 Abr 2024 | 0.025672 | -0.000872 | -3.28% | 0.024554 | 0.027007 | 0.024214 | 7,706,528.00 |
14 Abr 2024 | 0.026545 | 0.00003 | 0.11% | 0.026149 | 0.027093 | 0.025355 | 0.00 |
13 Abr 2024 | 0.026515 | -0.000698 | -2.57% | 0.027243 | 0.027658 | 0.025204 | 0.00 |
12 Abr 2024 | 0.027212 | -0.000874 | -3.11% | 0.028113 | 0.02861 | 0.026636 | 0.00 |
11 Abr 2024 | 0.028086 | -0.000149 | -0.53% | 0.028182 | 0.028507 | 0.027911 | 0.00 |
10 Abr 2024 | 0.028235 | 0.000809 | 2.95% | 0.027402 | 0.028447 | 0.026894 | 0.00 |
09 Abr 2024 | 0.027426 | -0.000908 | -3.20% | 0.028343 | 0.028377 | 0.027082 | 0.00 |
08 Abr 2024 | 0.028335 | 0.000767 | 2.78% | 0.024554 | 0.028832 | 0.024214 | 7,706,528.00 |
07 Abr 2024 | 0.027567 | 0.000175 | 0.64% | 0.027346 | 0.027889 | 0.027346 | 0.00 |
06 Abr 2024 | 0.027392 | 0.000399 | 1.48% | 0.026897 | 0.02763 | 0.026788 | 0.00 |
05 Abr 2024 | 0.026993 | -0.000177 | -0.65% | 0.027199 | 0.027273 | 0.026296 | 0.00 |
04 Abr 2024 | 0.02717 | 0.000895 | 3.41% | 0.026178 | 0.027422 | 0.02586 | 0.00 |
03 Abr 2024 | 0.026276 | 0.000101 | 0.39% | 0.026201 | 0.026629 | 0.025829 | 0.00 |
02 Abr 2024 | 0.026174 | -0.001782 | -6.37% | 0.027905 | 0.027905 | 0.025841 | 0.00 |
01 Abr 2024 | 0.027957 | -0.000452 | -1.59% | 0.024554 | 0.027984 | 0.024214 | 7,706,528.00 |
31 Mar 2024 | 0.028409 | 0.000625 | 2.25% | 0.027785 | 0.028438 | 0.027785 | 0.00 |
30 Mar 2024 | 0.027784 | -0.000082 | -0.29% | 0.027928 | 0.028021 | 0.027775 | 0.00 |
29 Mar 2024 | 0.027867 | -0.000303 | -1.08% | 0.028207 | 0.028273 | 0.027574 | 0.00 |
28 Mar 2024 | 0.02817 | 0.000692 | 2.52% | 0.027611 | 0.028453 | 0.027419 | 0.00 |
27 Mar 2024 | 0.027478 | -0.000298 | -1.07% | 0.027742 | 0.028409 | 0.027197 | 0.00 |
26 Mar 2024 | 0.027776 | 0.000119 | 0.43% | 0.02766 | 0.028264 | 0.027573 | 0.00 |
25 Mar 2024 | 0.027657 | 0.000893 | 3.34% | 0.024554 | 0.028152 | 0.024214 | 7,706,528.00 |
24 Mar 2024 | 0.026764 | 0.001161 | 4.53% | 0.025542 | 0.026838 | 0.025442 | 0.00 |
23 Mar 2024 | 0.025603 | 0.000313 | 1.24% | 0.025372 | 0.026263 | 0.02511 | 0.00 |
22 Mar 2024 | 0.025291 | -0.000636 | -2.45% | 0.026034 | 0.026433 | 0.024863 | 0.00 |
21 Mar 2024 | 0.025927 | -0.000782 | -2.93% | 0.026669 | 0.026853 | 0.025693 | 0.00 |
20 Mar 2024 | 0.026709 | 0.002115 | 8.60% | 0.02455 | 0.026825 | 0.024052 | 0.00 |
19 Mar 2024 | 0.024593 | -0.002195 | -8.19% | 0.0268 | 0.026954 | 0.02435 | 0.00 |
18 Mar 2024 | 0.026788 | -0.000222 | -0.82% | 0.024554 | 0.027089 | 0.010131 | 7,706,528.00 |
17 Mar 2024 | 0.02701 | 0.001137 | 4.39% | 0.025774 | 0.027235 | 0.025476 | 0.00 |
16 Mar 2024 | 0.025874 | -0.00166 | -6.03% | 0.02751 | 0.02767 | 0.025682 | 0.00 |
15 Mar 2024 | 0.027534 | -0.000786 | -2.78% | 0.024554 | 0.027881 | 0.024214 | 7,706,528.00 |
14 Mar 2024 | 0.02832 | -0.00038 | -1.32% | 0.028673 | 0.028983 | 0.027182 | 0.00 |
13 Mar 2024 | 0.0287 | 0.000568 | 2.02% | 0.028186 | 0.028978 | 0.028082 | 0.00 |
12 Mar 2024 | 0.028132 | -0.000029 | -0.10% | 0.028146 | 0.028595 | 0.027361 | 0.00 |
11 Mar 2024 | 0.028161 | 0.001021 | 3.76% | 0.024554 | 0.028542 | 0.024214 | 7,706,528.00 |
10 Mar 2024 | 0.02714 | 0.000232 | 0.86% | 0.026908 | 0.027496 | 0.026875 | 0.00 |
09 Mar 2024 | 0.026907 | 0.000085 | 0.32% | 0.026873 | 0.026988 | 0.026731 | 0.00 |
08 Mar 2024 | 0.026822 | 0.000506 | 1.92% | 0.026304 | 0.027371 | 0.026082 | 0.00 |
07 Mar 2024 | 0.026316 | 0.000222 | 0.85% | 0.026073 | 0.026805 | 0.025936 | 0.00 |
06 Mar 2024 | 0.026094 | 0.000555 | 2.17% | 0.025253 | 0.026826 | 0.024933 | 0.00 |
05 Mar 2024 | 0.025539 | -0.001286 | -4.79% | 0.026981 | 0.027228 | 0.02139 | 0.00 |
04 Mar 2024 | 0.026826 | 0.001843 | 7.38% | 0.024554 | 0.027026 | 0.024214 | 7,706,528.00 |
03 Mar 2024 | 0.024983 | 0.000372 | 1.51% | 0.024553 | 0.025066 | 0.02435 | 0.00 |
02 Mar 2024 | 0.024611 | -0.000184 | -0.74% | 0.024731 | 0.024762 | 0.024443 | 0.00 |
01 Mar 2024 | 0.024794 | 0.000396 | 1.62% | 0.024297 | 0.025006 | 0.024127 | 0.00 |
29 Feb 2024 | 0.024398 | -0.000357 | -1.44% | 0.024554 | 0.025235 | 0.024047 | 0.00 |
28 Feb 2024 | 0.024755 | 0.002168 | 9.60% | 0.0226 | 0.025279 | 0.02251 | 0.00 |
27 Feb 2024 | 0.022587 | 0.00108 | 5.02% | 0.021545 | 0.022805 | 0.021501 | 0.00 |
26 Feb 2024 | 0.021506 | 0.000937 | 4.56% | 0.01715 | 0.021662 | 0.010131 | 7,706,528.00 |
25 Feb 2024 | 0.020569 | 0.000092 | 0.45% | 0.02048 | 0.02063 | 0.020386 | 0.00 |
24 Feb 2024 | 0.020477 | 0.000269 | 1.33% | 0.020167 | 0.02054 | 0.020122 | 0.00 |
23 Feb 2024 | 0.020208 | -0.000158 | -0.78% | 0.020386 | 0.020468 | 0.020085 | 0.00 |
22 Feb 2024 | 0.020366 | -0.000249 | -1.21% | 0.020573 | 0.020674 | 0.020244 | 0.00 |
21 Feb 2024 | 0.020615 | -0.000192 | -0.92% | 0.02081 | 0.02084 | 0.020165 | 0.00 |
20 Feb 2024 | 0.020807 | 0.000153 | 0.74% | 0.020669 | 0.021069 | 0.020228 | 0.00 |
19 Feb 2024 | 0.020654 | -0.000127 | -0.61% | 0.01715 | 0.020937 | 0.017041 | 7,706,528.00 |
18 Feb 2024 | 0.020781 | 0.000129 | 0.63% | 0.020614 | 0.020892 | 0.02044 | 0.00 |
17 Feb 2024 | 0.020652 | -0.000183 | -0.88% | 0.020824 | 0.020835 | 0.020203 | 0.00 |
16 Feb 2024 | 0.020835 | 0.000084 | 0.40% | 0.020732 | 0.021013 | 0.020633 | 0.00 |
15 Feb 2024 | 0.020751 | -0.000032 | -0.15% | 0.020799 | 0.021089 | 0.020494 | 0.00 |
14 Feb 2024 | 0.020783 | 0.000828 | 4.15% | 0.01995 | 0.02086 | 0.019794 | 0.00 |
13 Feb 2024 | 0.019955 | 0.00004 | 0.20% | 0.019881 | 0.020067 | 0.019386 | 0.00 |
12 Feb 2024 | 0.019914 | 0.000804 | 4.21% | 0.01715 | 0.020028 | 0.017041 | 7,706,528.00 |
11 Feb 2024 | 0.019111 | 0.000163 | 0.86% | 0.018915 | 0.019269 | 0.018906 | 0.00 |
10 Feb 2024 | 0.018948 | 0.000399 | 2.15% | 0.018584 | 0.019123 | 0.018404 | 0.00 |
09 Feb 2024 | 0.018549 | 0.000463 | 2.56% | 0.018119 | 0.019167 | 0.018058 | 0.00 |
08 Feb 2024 | 0.018086 | 0.000423 | 2.40% | 0.017684 | 0.018175 | 0.017677 | 0.00 |
07 Feb 2024 | 0.017662 | 0.000435 | 2.52% | 0.017237 | 0.017701 | 0.017098 | 0.00 |
06 Feb 2024 | 0.017228 | 0.000144 | 0.84% | 0.017091 | 0.017352 | 0.017032 | 0.00 |
05 Feb 2024 | 0.017084 | 0.000106 | 0.63% | 0.01715 | 0.017398 | 0.016941 | 7,706,528.00 |
04 Feb 2024 | 0.016978 | -0.00016 | -0.93% | 0.01715 | 0.017192 | 0.016898 | 0.00 |
03 Feb 2024 | 0.017137 | -0.000054 | -0.31% | 0.017208 | 0.017274 | 0.017114 | 0.00 |