Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HNTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 3.47 | 0.140 | 4.20% | 3.34 | 3.49 | 3.29 | 59,184.00 |
| 29 Jun 2024 | 3.33 | -0.250 | -6.98% | 3.62 | 3.64 | 3.30 | 69,410.00 |
| 28 Jun 2024 | 3.58 | -0.080 | -2.19% | 3.67 | 3.77 | 3.55 | 94,121.00 |
| 27 Jun 2024 | 3.66 | 0.270 | 7.96% | 3.40 | 3.73 | 3.30 | 95,685.00 |
| 26 Jun 2024 | 3.39 | -0.020 | -0.59% | 3.44 | 3.53 | 3.33 | 109,276.00 |
| 25 Jun 2024 | 3.41 | 0.160 | 4.92% | 3.23 | 3.52 | 3.18 | 135,384.00 |
| 24 Jun 2024 | 3.25 | -0.060 | -1.81% | 3.31 | 3.34 | 3.06 | 118,402.00 |
| 23 Jun 2024 | 3.31 | -0.150 | -4.34% | 3.48 | 3.56 | 3.30 | 45,419.00 |
| 22 Jun 2024 | 3.46 | 0.040 | 1.17% | 3.41 | 3.56 | 3.38 | 48,659.00 |
| 21 Jun 2024 | 3.42 | 0.110 | 3.32% | 3.30 | 3.44 | 3.24 | 54,039.00 |
| 20 Jun 2024 | 3.31 | -0.130 | -3.78% | 3.42 | 3.57 | 3.31 | 53,040.00 |
| 19 Jun 2024 | 3.44 | 0.090 | 2.69% | 3.35 | 3.64 | 3.35 | 91,651.00 |
| 18 Jun 2024 | 3.35 | 0.190 | 6.01% | 3.16 | 3.58 | 2.82 | 114,598.00 |
| 17 Jun 2024 | 3.16 | -0.250 | -7.33% | 3.41 | 3.42 | 3.08 | 92,783.00 |
| 16 Jun 2024 | 3.41 | -0.050 | -1.45% | 3.48 | 3.48 | 3.37 | 40,095.00 |
| 15 Jun 2024 | 3.46 | 0.090 | 2.67% | 3.37 | 3.60 | 3.36 | 42,661.00 |
| 14 Jun 2024 | 3.37 | -0.070 | -2.03% | 3.43 | 3.61 | 3.35 | 52,812.00 |
| 13 Jun 2024 | 3.44 | -0.290 | -7.77% | 3.79 | 3.79 | 1.77 | 71,835.00 |
| 12 Jun 2024 | 3.73 | 0.350 | 10.36% | 3.41 | 4.02 | 3.33 | 132,686.00 |
| 11 Jun 2024 | 3.38 | -0.180 | -5.06% | 3.56 | 3.58 | 3.20 | 111,990.00 |
| 10 Jun 2024 | 3.56 | -0.110 | -3.00% | 3.69 | 3.71 | 3.33 | 181,149.00 |
| 09 Jun 2024 | 3.67 | 0.140 | 3.97% | 3.53 | 3.71 | 3.42 | 85,008.00 |
| 08 Jun 2024 | 3.53 | -0.210 | -5.61% | 3.74 | 3.78 | 3.52 | 52,803.00 |
| 07 Jun 2024 | 3.74 | -0.170 | -4.35% | 3.91 | 4.03 | 3.50 | 96,512.00 |
| 06 Jun 2024 | 3.91 | -0.160 | -3.93% | 4.07 | 4.08 | 3.90 | 85,347.00 |
| 05 Jun 2024 | 4.07 | -0.010 | -0.25% | 4.13 | 4.30 | 4.00 | 122,074.00 |
| 04 Jun 2024 | 4.08 | -0.060 | -1.45% | 4.17 | 4.30 | 4.00 | 77,097.00 |
| 03 Jun 2024 | 4.14 | 0.090 | 2.22% | 4.05 | 4.16 | 3.97 | 45,091.00 |
| 02 Jun 2024 | 4.05 | -0.060 | -1.46% | 4.12 | 4.19 | 4.05 | 39,458.00 |
| 01 Jun 2024 | 4.11 | 0.050 | 1.23% | 4.05 | 4.36 | 4.05 | 58,984.00 |
| 31 May 2024 | 4.06 | 0.100 | 2.53% | 3.94 | 4.08 | 3.88 | 56,971.00 |
| 30 May 2024 | 3.96 | -0.050 | -1.25% | 4.00 | 4.08 | 3.89 | 89,262.00 |
| 29 May 2024 | 4.01 | -0.130 | -3.14% | 4.15 | 4.21 | 3.99 | 71,874.00 |
| 28 May 2024 | 4.14 | -0.090 | -2.13% | 4.22 | 4.25 | 4.10 | 58,282.00 |
| 27 May 2024 | 4.23 | 0.040 | 0.95% | 4.23 | 4.27 | 4.12 | 112,563.00 |
| 26 May 2024 | 4.19 | 0.040 | 0.96% | 4.15 | 4.25 | 4.09 | 65,097.00 |
| 25 May 2024 | 4.15 | -0.130 | -3.04% | 4.27 | 4.27 | 4.09 | 73,534.00 |
| 24 May 2024 | 4.28 | 0.030 | 0.71% | 4.25 | 4.32 | 4.10 | 59,486.00 |
| 23 May 2024 | 4.25 | -0.320 | -7.00% | 4.57 | 4.64 | 4.16 | 78,879.00 |
| 22 May 2024 | 4.57 | -0.260 | -5.38% | 4.84 | 4.84 | 4.50 | 66,120.00 |
| 21 May 2024 | 4.83 | 0.120 | 2.55% | 4.74 | 5.20 | 4.74 | 122,057.00 |
| 20 May 2024 | 4.71 | 0.250 | 5.61% | 4.48 | 4.74 | 4.32 | 110,494.00 |
| 19 May 2024 | 4.46 | -0.160 | -3.46% | 4.62 | 4.70 | 4.44 | 45,948.00 |
| 18 May 2024 | 4.62 | -0.100 | -2.12% | 4.72 | 4.93 | 4.55 | 54,595.00 |
| 17 May 2024 | 4.72 | 0.160 | 3.51% | 4.56 | 4.93 | 4.54 | 62,129.00 |
| 16 May 2024 | 4.56 | -0.330 | -6.75% | 4.89 | 4.96 | 4.54 | 57,267.00 |
| 15 May 2024 | 4.89 | 0.330 | 7.24% | 4.56 | 5.00 | 4.46 | 65,060.00 |
| 14 May 2024 | 4.56 | -0.210 | -4.40% | 4.77 | 4.82 | 4.55 | 42,778.00 |
| 13 May 2024 | 4.77 | 0.050 | 1.06% | 4.89 | 4.95 | 4.57 | 71,306.00 |
| 12 May 2024 | 4.72 | -0.070 | -1.46% | 4.79 | 4.99 | 4.72 | 62,366.00 |
| 11 May 2024 | 4.79 | 0.120 | 2.57% | 4.67 | 4.87 | 4.60 | 85,438.00 |
| 10 May 2024 | 4.67 | -0.060 | -1.27% | 4.70 | 5.08 | 4.52 | 76,861.00 |
| 09 May 2024 | 4.73 | 0.220 | 4.88% | 4.50 | 4.82 | 4.39 | 101,830.00 |
| 08 May 2024 | 4.51 | -0.390 | -7.96% | 4.92 | 5.00 | 4.42 | 100,946.00 |
| 07 May 2024 | 4.90 | -0.420 | -7.89% | 5.34 | 5.47 | 4.89 | 59,975.00 |
| 06 May 2024 | 5.32 | -0.200 | -3.62% | 5.51 | 5.73 | 5.31 | 151,122.00 |
| 05 May 2024 | 5.52 | -0.030 | -0.54% | 5.55 | 5.85 | 5.42 | 69,242.00 |
| 04 May 2024 | 5.55 | 0.170 | 3.16% | 5.38 | 5.96 | 5.31 | 84,320.00 |
| 03 May 2024 | 5.38 | -0.160 | -2.89% | 5.54 | 5.70 | 5.33 | 94,320.00 |
| 02 May 2024 | 5.54 | 0.500 | 9.92% | 5.04 | 5.80 | 4.89 | 93,212.00 |
| 01 May 2024 | 5.04 | -0.250 | -4.73% | 5.27 | 5.40 | 4.78 | 111,931.00 |
| 30 Abr 2024 | 5.29 | -0.700 | -11.69% | 5.90 | 5.96 | 5.04 | 121,158.00 |
| 29 Abr 2024 | 5.99 | 0.780 | 14.97% | 4.29 | 6.10 | 4.29 | 114,278.00 |
| 28 Abr 2024 | 5.21 | 0.750 | 16.82% | 4.48 | 5.52 | 4.38 | 119,194.00 |
| 27 Abr 2024 | 4.46 | 0.370 | 9.05% | 4.10 | 4.49 | 3.98 | 86,678.00 |
| 26 Abr 2024 | 4.09 | -0.120 | -2.85% | 4.17 | 4.75 | 4.01 | 107,209.00 |
| 25 Abr 2024 | 4.21 | 0.540 | 14.71% | 3.68 | 4.25 | 3.42 | 99,454.00 |
| 24 Abr 2024 | 3.67 | -0.240 | -6.14% | 3.90 | 4.01 | 3.65 | 97,234.00 |
| 23 Abr 2024 | 3.91 | -0.100 | -2.49% | 4.01 | 4.08 | 3.87 | 74,218.00 |
| 22 Abr 2024 | 4.01 | 0.040 | 1.01% | 4.12 | 4.19 | 3.90 | 64,110.00 |
| 21 Abr 2024 | 3.97 | -0.190 | -4.57% | 4.16 | 4.19 | 3.93 | 65,565.00 |
| 20 Abr 2024 | 4.16 | 0.260 | 6.67% | 3.90 | 4.27 | 3.87 | 85,770.00 |
| 19 Abr 2024 | 3.90 | -0.130 | -3.23% | 4.04 | 4.15 | 3.78 | 107,083.00 |
| 18 Abr 2024 | 4.03 | -0.230 | -5.40% | 4.25 | 4.29 | 4.01 | 101,509.00 |
| 17 Abr 2024 | 4.26 | -0.030 | -0.70% | 4.29 | 4.47 | 4.01 | 103,495.00 |
| 16 Abr 2024 | 4.29 | 0.00 | 0.00% | 4.22 | 4.38 | 3.81 | 130,191.00 |
| 15 Abr 2024 | 4.29 | -0.290 | -6.33% | 4.53 | 5.27 | 4.15 | 210,610.00 |
| 14 Abr 2024 | 4.58 | -0.060 | -1.29% | 4.50 | 4.63 | 4.16 | 129,130.00 |
| 13 Abr 2024 | 4.64 | -0.530 | -10.25% | 5.21 | 5.40 | 3.81 | 85,159.00 |
| 12 Abr 2024 | 5.17 | -0.840 | -13.98% | 6.03 | 6.43 | 5.02 | 93,501.00 |
| 11 Abr 2024 | 6.01 | 0.120 | 2.04% | 5.93 | 6.32 | 5.89 | 77,613.00 |
| 10 Abr 2024 | 5.89 | 0.410 | 7.48% | 5.53 | 6.00 | 5.33 | 62,767.00 |
| 09 Abr 2024 | 5.48 | -0.410 | -6.96% | 5.91 | 5.91 | 5.48 | 67,414.00 |
| 08 Abr 2024 | 5.89 | -0.110 | -1.83% | 6.01 | 6.16 | 5.81 | 188,800.00 |
| 07 Abr 2024 | 6.00 | -0.020 | -0.33% | 6.06 | 6.30 | 5.92 | 80,594.00 |
| 06 Abr 2024 | 6.02 | 0.420 | 7.50% | 5.57 | 6.09 | 5.53 | 88,277.00 |
| 05 Abr 2024 | 5.60 | 0.040 | 0.72% | 5.56 | 5.73 | 5.29 | 79,921.00 |
| 04 Abr 2024 | 5.56 | 0.020 | 0.36% | 5.53 | 5.79 | 5.32 | 92,423.00 |
| 03 Abr 2024 | 5.54 | -0.020 | -0.36% | 5.56 | 5.85 | 5.40 | 93,475.00 |
| 02 Abr 2024 | 5.56 | -0.180 | -3.14% | 5.73 | 5.84 | 5.42 | 124,670.00 |
