HSTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.003195 | -0.000035 | -1.08% | 0.003226 | 0.003303 | 0.003162 | 0.00 |
26 Mar 2024 | 0.00323 | 0.000014 | 0.44% | 0.003216 | 0.003287 | 0.003206 | 0.00 |
25 Mar 2024 | 0.003216 | 0.000104 | 3.34% | 0.003334 | 0.00337 | 0.003086 | 0.00 |
24 Mar 2024 | 0.003112 | 0.000135 | 4.53% | 0.00297 | 0.003121 | 0.002958 | 0.00 |
23 Mar 2024 | 0.002977 | 0.000036 | 1.22% | 0.00295 | 0.003054 | 0.00292 | 0.00 |
22 Mar 2024 | 0.002941 | -0.000074 | -2.45% | 0.003027 | 0.003074 | 0.002891 | 0.00 |
21 Mar 2024 | 0.003015 | -0.000091 | -2.93% | 0.003101 | 0.003122 | 0.002988 | 0.00 |
20 Mar 2024 | 0.003106 | 0.000246 | 8.60% | 0.002855 | 0.003119 | 0.002797 | 0.00 |
19 Mar 2024 | 0.00286 | -0.000255 | -8.19% | 0.003116 | 0.003134 | 0.002831 | 0.00 |
18 Mar 2024 | 0.003115 | -0.000026 | -0.83% | 0.003334 | 0.00337 | 0.001178 | 0.00 |
17 Mar 2024 | 0.003141 | 0.000132 | 4.39% | 0.002997 | 0.003167 | 0.002962 | 0.00 |
16 Mar 2024 | 0.003009 | -0.000193 | -6.03% | 0.003199 | 0.003217 | 0.002986 | 0.00 |
15 Mar 2024 | 0.003202 | -0.000091 | -2.76% | 0.003334 | 0.00337 | 0.00302 | 0.00 |
14 Mar 2024 | 0.003293 | -0.000044 | -1.32% | 0.003334 | 0.00337 | 0.003161 | 0.00 |
13 Mar 2024 | 0.003337 | 0.000066 | 2.02% | 0.003277 | 0.00337 | 0.003265 | 0.00 |
12 Mar 2024 | 0.003271 | -0.00000300 | -0.09% | 0.003273 | 0.003325 | 0.003181 | 0.00 |
11 Mar 2024 | 0.003275 | 0.000119 | 3.76% | 0.002855 | 0.003319 | 0.002816 | 0.00 |
10 Mar 2024 | 0.003156 | 0.000027 | 0.86% | 0.003129 | 0.003197 | 0.003125 | 0.00 |
09 Mar 2024 | 0.003129 | 0.00001 | 0.32% | 0.003125 | 0.003138 | 0.003108 | 0.00 |
08 Mar 2024 | 0.003119 | 0.000059 | 1.93% | 0.003059 | 0.003183 | 0.003033 | 0.00 |
07 Mar 2024 | 0.00306 | 0.000026 | 0.86% | 0.003032 | 0.003117 | 0.003016 | 0.00 |
06 Mar 2024 | 0.003034 | 0.000065 | 2.19% | 0.002936 | 0.003119 | 0.002899 | 0.00 |
05 Mar 2024 | 0.00297 | -0.00015 | -4.81% | 0.003137 | 0.003166 | 0.002487 | 0.00 |
04 Mar 2024 | 0.003119 | 0.000214 | 7.38% | 0.002855 | 0.003143 | 0.002816 | 0.00 |
03 Mar 2024 | 0.002905 | 0.000043 | 1.50% | 0.002855 | 0.002915 | 0.002831 | 0.00 |
02 Mar 2024 | 0.002862 | -0.000021 | -0.73% | 0.002876 | 0.002879 | 0.002842 | 0.00 |
01 Mar 2024 | 0.002883 | 0.000046 | 1.62% | 0.002825 | 0.002908 | 0.002805 | 0.00 |
29 Feb 2024 | 0.002837 | -0.000041 | -1.42% | 0.002855 | 0.002934 | 0.002796 | 0.00 |
28 Feb 2024 | 0.002878 | 0.000252 | 9.60% | 0.002628 | 0.002939 | 0.002617 | 0.00 |
27 Feb 2024 | 0.002626 | 0.000126 | 5.02% | 0.002505 | 0.002652 | 0.0025 | 0.00 |
26 Feb 2024 | 0.002501 | 0.000109 | 4.56% | 0.001994 | 0.002519 | 0.001178 | 0.00 |
25 Feb 2024 | 0.002392 | 0.000011 | 0.46% | 0.002381 | 0.002399 | 0.00237 | 0.00 |
24 Feb 2024 | 0.002381 | 0.000031 | 1.32% | 0.002345 | 0.002388 | 0.00234 | 0.00 |
23 Feb 2024 | 0.00235 | -0.000018 | -0.76% | 0.00237 | 0.00238 | 0.002335 | 0.00 |
22 Feb 2024 | 0.002368 | -0.000029 | -1.21% | 0.002392 | 0.002404 | 0.002354 | 0.00 |
21 Feb 2024 | 0.002397 | -0.000022 | -0.91% | 0.00242 | 0.002423 | 0.002345 | 0.00 |
20 Feb 2024 | 0.002419 | 0.000018 | 0.75% | 0.002403 | 0.00245 | 0.002352 | 0.00 |
19 Feb 2024 | 0.002402 | -0.000015 | -0.62% | 0.001994 | 0.002435 | 0.001982 | 0.00 |
18 Feb 2024 | 0.002416 | 0.000015 | 0.62% | 0.002397 | 0.002429 | 0.002377 | 0.00 |
17 Feb 2024 | 0.002401 | -0.000021 | -0.87% | 0.002421 | 0.002423 | 0.002349 | 0.00 |
16 Feb 2024 | 0.002423 | 0.00001 | 0.41% | 0.002411 | 0.002443 | 0.002399 | 0.00 |
15 Feb 2024 | 0.002413 | -0.00000400 | -0.17% | 0.002418 | 0.002452 | 0.002383 | 0.00 |
14 Feb 2024 | 0.002417 | 0.000096 | 4.14% | 0.00232 | 0.002426 | 0.002302 | 0.00 |
13 Feb 2024 | 0.00232 | 0.00000500 | 0.22% | 0.002312 | 0.002333 | 0.002254 | 0.00 |
12 Feb 2024 | 0.002316 | 0.000093 | 4.19% | 0.001994 | 0.002329 | 0.001982 | 0.00 |
11 Feb 2024 | 0.002222 | 0.000019 | 0.86% | 0.002199 | 0.002241 | 0.002198 | 0.00 |
10 Feb 2024 | 0.002203 | 0.000046 | 2.13% | 0.002161 | 0.002224 | 0.00214 | 0.00 |
09 Feb 2024 | 0.002157 | 0.000054 | 2.57% | 0.002107 | 0.002229 | 0.0021 | 0.00 |
08 Feb 2024 | 0.002103 | 0.000049 | 2.39% | 0.002056 | 0.002113 | 0.002055 | 0.00 |
07 Feb 2024 | 0.002054 | 0.000051 | 2.55% | 0.002004 | 0.002058 | 0.001988 | 0.00 |
06 Feb 2024 | 0.002003 | 0.000017 | 0.86% | 0.001987 | 0.002018 | 0.001981 | 0.00 |
05 Feb 2024 | 0.001986 | 0.000012 | 0.61% | 0.001994 | 0.002023 | 0.00197 | 0.00 |
04 Feb 2024 | 0.001974 | -0.000019 | -0.95% | 0.001994 | 0.001999 | 0.001965 | 0.00 |
03 Feb 2024 | 0.001993 | -0.00000600 | -0.30% | 0.002001 | 0.002009 | 0.00199 | 0.00 |
02 Feb 2024 | 0.001999 | 0.000018 | 0.91% | 0.001982 | 0.002009 | 0.001969 | 0.00 |
01 Feb 2024 | 0.001981 | 0.00001 | 0.51% | 0.001971 | 0.001989 | 0.001938 | 0.00 |
31 Ene 2024 | 0.001971 | -0.00000049 | -0.02% | 0.001985 | 0.002017 | 0.001956 | 0.00 |
30 Ene 2024 | 0.001971 | -0.000026 | -1.30% | 0.001998 | 0.002022 | 0.001971 | 0.00 |
29 Ene 2024 | 0.001998 | 0.000059 | 3.04% | 0.001957 | 0.002004 | 0.00191 | 0.00 |
28 Ene 2024 | 0.001938 | -0.00000500 | -0.26% | 0.001942 | 0.001974 | 0.001921 | 0.00 |
27 Ene 2024 | 0.001943 | 0.000013 | 0.67% | 0.001928 | 0.001947 | 0.001909 | 0.00 |
26 Ene 2024 | 0.00193 | 0.000088 | 4.78% | 0.001844 | 0.001944 | 0.001837 | 0.00 |
25 Ene 2024 | 0.001842 | -0.00000200 | -0.11% | 0.001841 | 0.00185 | 0.001827 | 0.00 |
24 Ene 2024 | 0.001844 | 0.000013 | 0.71% | 0.001838 | 0.001873 | 0.001816 | 0.00 |
23 Ene 2024 | 0.001831 | 0.000014 | 0.77% | 0.001817 | 0.001842 | 0.001774 | 0.00 |
22 Ene 2024 | 0.001817 | -0.000091 | -4.77% | 0.001957 | 0.001971 | 0.001814 | 0.00 |
21 Ene 2024 | 0.001908 | -0.00000700 | -0.37% | 0.001916 | 0.001924 | 0.001904 | 0.00 |
20 Ene 2024 | 0.001915 | 0.00000300 | 0.16% | 0.001909 | 0.001926 | 0.001904 | 0.00 |
19 Ene 2024 | 0.001911 | 0.000012 | 0.63% | 0.001896 | 0.001932 | 0.001852 | 0.00 |
18 Ene 2024 | 0.001899 | -0.000062 | -3.16% | 0.001965 | 0.001969 | 0.001871 | 0.00 |
17 Ene 2024 | 0.001961 | -0.000027 | -1.36% | 0.001985 | 0.001986 | 0.001945 | 0.00 |
16 Ene 2024 | 0.001988 | 0.00004 | 2.05% | 0.001957 | 0.002003 | 0.00191 | 0.00 |
15 Ene 2024 | 0.001947 | 0.000027 | 1.41% | 0.001909 | 0.00198 | 0.001909 | 0.00 |
14 Ene 2024 | 0.001921 | -0.000038 | -1.94% | 0.001959 | 0.001973 | 0.001914 | 0.00 |
13 Ene 2024 | 0.001959 | 0.00000400 | 0.20% | 0.001963 | 0.001981 | 0.001942 | 0.00 |
12 Ene 2024 | 0.001955 | -0.000159 | -7.52% | 0.002112 | 0.002119 | 0.001917 | 0.00 |
11 Ene 2024 | 0.002115 | -0.000015 | -0.70% | 0.002123 | 0.002241 | 0.002083 | 0.00 |
10 Ene 2024 | 0.00213 | 0.000022 | 1.04% | 0.002115 | 0.002173 | 0.002029 | 0.00 |
09 Ene 2024 | 0.002108 | -0.000038 | -1.77% | 0.002147 | 0.002172 | 0.002083 | 0.00 |
08 Ene 2024 | 0.002145 | 0.00014 | 7.00% | 0.001957 | 0.002156 | 0.00191 | 0.00 |
07 Ene 2024 | 0.002005 | -0.000013 | -0.64% | 0.002016 | 0.002049 | 0.002001 | 0.00 |
06 Ene 2024 | 0.002018 | -0.00000300 | -0.15% | 0.00202 | 0.002026 | 0.001994 | 0.00 |
05 Ene 2024 | 0.002021 | -0.00000064 | -0.03% | 0.002024 | 0.00203 | 0.001978 | 0.00 |
04 Ene 2024 | 0.002022 | 0.000056 | 2.85% | 0.001963 | 0.002048 | 0.001958 | 0.00 |
03 Ene 2024 | 0.001966 | -0.000084 | -4.10% | 0.002059 | 0.002083 | 0.001911 | 0.00 |
02 Ene 2024 | 0.00205 | 0.000051 | 2.55% | 0.001957 | 0.002095 | 0.00191 | 0.00 |
01 Ene 2024 | 0.002 | 0.00008 | 4.17% | 0.001928 | 0.002002 | 0.001915 | 0.00 |
31 Dic 2023 | 0.001919 | -0.00000005 | 0.00% | 0.001918 | 0.001949 | 0.001909 | 0.00 |
30 Dic 2023 | 0.001919 | 0.000012 | 0.63% | 0.001912 | 0.001934 | 0.001888 | 0.00 |
29 Dic 2023 | 0.001907 | -0.000023 | -1.19% | 0.001925 | 0.001953 | 0.001889 | 0.00 |