Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HTMUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.7953 | -0.0001 | -0.01% | 0.7954 | 0.8551 | 0.7532 | 226.00 |
| 18 Jun 2024 | 0.7954 | 0.0053 | 0.67% | 0.7901 | 0.8493 | 0.6796 | 1,308.00 |
| 17 Jun 2024 | 0.7901 | -0.1598 | -16.82% | 0.9155 | 0.9361 | 0.7901 | 11,166.00 |
| 16 Jun 2024 | 0.9499 | 0.0001 | 0.01% | 0.9498 | 1.00 | 0.8878 | 18,999.00 |
| 15 Jun 2024 | 0.9498 | 0.0681 | 7.72% | 0.8817 | 0.9498 | 0.8753 | 4,746.00 |
| 14 Jun 2024 | 0.8817 | -0.0395 | -4.29% | 0.9212 | 0.9212 | 0.8778 | 3,047.00 |
| 13 Jun 2024 | 0.9212 | -0.057 | -5.83% | 0.9782 | 0.9806 | 0.8758 | 14,705.00 |
| 12 Jun 2024 | 0.9782 | 0.031 | 3.27% | 0.9472 | 0.986 | 0.9463 | 13,611.00 |
| 11 Jun 2024 | 0.9472 | -0.0473 | -4.76% | 0.9945 | 1.01 | 0.9391 | 11,711.00 |
| 10 Jun 2024 | 0.9945 | -0.0455 | -4.38% | 1.04 | 1.04 | 0.991 | 26,678.00 |
| 09 Jun 2024 | 1.04 | 0.030 | 2.97% | 1.01 | 1.05 | 0.9719 | 13,332.00 |
| 08 Jun 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.06 | 0.9894 | 19,916.00 |
| 07 Jun 2024 | 1.01 | -0.140 | -12.17% | 1.15 | 1.16 | 0.9639 | 8,079.00 |
| 06 Jun 2024 | 1.15 | -0.030 | -2.54% | 1.18 | 1.23 | 1.15 | 9,728.00 |
| 05 Jun 2024 | 1.18 | -0.010 | -0.84% | 2.23 | 2.26 | 1.18 | 17,347.00 |
| 04 Jun 2024 | 1.19 | -0.010 | -0.83% | 1.20 | 1.20 | 1.18 | 4,062.00 |
| 03 Jun 2024 | 1.20 | 0.030 | 2.56% | 1.17 | 1.20 | 1.17 | 10,361.00 |
| 02 Jun 2024 | 1.17 | -0.030 | -2.50% | 1.20 | 1.20 | 1.13 | 8,358.00 |
| 01 Jun 2024 | 1.20 | 0.020 | 1.69% | 1.18 | 1.21 | 1.15 | 8,601.00 |
| 31 May 2024 | 1.18 | 0.020 | 1.72% | 1.16 | 1.33 | 1.10 | 13,662.00 |
| 30 May 2024 | 1.16 | -0.050 | -4.13% | 1.21 | 1.28 | 1.14 | 14,533.00 |
| 29 May 2024 | 1.21 | 0.00 | 0.00% | 1.21 | 1.25 | 1.20 | 11,797.00 |
| 28 May 2024 | 1.21 | -0.040 | -3.20% | 1.25 | 1.25 | 1.13 | 12,721.00 |
| 27 May 2024 | 1.25 | 0.060 | 5.04% | 1.19 | 1.25 | 1.18 | 15,351.00 |
| 26 May 2024 | 1.19 | -0.070 | -5.56% | 1.26 | 1.26 | 1.15 | 27,764.00 |
| 25 May 2024 | 1.26 | 0.040 | 3.28% | 1.22 | 1.27 | 1.13 | 46,595.00 |
| 24 May 2024 | 1.22 | -0.050 | -3.94% | 1.27 | 1.34 | 1.20 | 28,867.00 |
| 23 May 2024 | 1.27 | -0.090 | -6.62% | 1.36 | 1.36 | 1.21 | 6,609.00 |
| 22 May 2024 | 1.36 | -0.040 | -2.86% | 1.40 | 1.40 | 1.33 | 11,243.00 |
| 21 May 2024 | 1.40 | -0.010 | -0.71% | 1.41 | 1.48 | 1.39 | 9,647.00 |
| 20 May 2024 | 1.41 | 0.110 | 8.46% | 1.31 | 1.42 | 1.30 | 15,075.00 |
| 19 May 2024 | 1.30 | -0.130 | -9.09% | 1.43 | 1.43 | 1.30 | 9,046.00 |
| 18 May 2024 | 1.43 | -0.020 | -1.38% | 1.45 | 1.50 | 1.43 | 8,473.00 |
| 17 May 2024 | 1.45 | 0.040 | 2.84% | 1.41 | 1.45 | 1.40 | 10,156.00 |
| 16 May 2024 | 1.41 | -0.090 | -6.00% | 1.50 | 1.52 | 1.40 | 10,143.00 |
| 15 May 2024 | 1.50 | 0.170 | 12.78% | 1.33 | 1.50 | 1.07 | 8,887.00 |
| 14 May 2024 | 1.33 | -0.030 | -2.21% | 1.36 | 1.66 | 1.15 | 10,703.00 |
| 13 May 2024 | 1.36 | -0.030 | -2.16% | 2.23 | 2.26 | 1.34 | 14,235.00 |
| 12 May 2024 | 1.39 | -0.020 | -1.42% | 1.41 | 1.43 | 1.39 | 9,008.00 |
| 11 May 2024 | 1.41 | 0.230 | 19.49% | 1.19 | 1.50 | 1.18 | 14,955.00 |
| 10 May 2024 | 1.18 | -0.050 | -4.07% | 1.23 | 1.25 | 1.10 | 12,016.00 |
| 09 May 2024 | 1.23 | -0.100 | -7.52% | 1.29 | 1.33 | 1.20 | 4,458.00 |
| 08 May 2024 | 1.33 | -0.030 | -2.21% | 1.36 | 1.50 | 1.19 | 8,510.00 |
| 07 May 2024 | 1.36 | -0.070 | -4.90% | 1.43 | 1.47 | 1.32 | 6,328.00 |
| 06 May 2024 | 1.43 | 0.110 | 8.33% | 1.32 | 1.50 | 1.30 | 10,976.00 |
| 05 May 2024 | 1.32 | -0.010 | -0.75% | 1.33 | 1.34 | 1.28 | 9,421.00 |
| 04 May 2024 | 1.33 | -0.050 | -3.62% | 1.38 | 1.50 | 1.31 | 11,260.00 |
| 03 May 2024 | 1.38 | 0.040 | 2.99% | 1.34 | 1.49 | 1.33 | 7,743.00 |
| 02 May 2024 | 1.34 | 0.070 | 5.51% | 1.27 | 1.41 | 1.25 | 813.00 |
| 01 May 2024 | 1.27 | -0.010 | -0.78% | 1.28 | 1.38 | 1.14 | 1,817.00 |
| 30 Abr 2024 | 1.28 | -0.130 | -9.22% | 1.41 | 1.42 | 1.06 | 6,083.00 |
| 29 Abr 2024 | 1.41 | -0.090 | -6.00% | 2.23 | 2.26 | 1.37 | 14,675.00 |
| 28 Abr 2024 | 1.50 | 0.010 | 0.67% | 1.49 | 1.51 | 1.43 | 8,114.00 |
| 27 Abr 2024 | 1.49 | -0.080 | -5.10% | 1.57 | 1.57 | 1.17 | 14,739.00 |
| 26 Abr 2024 | 1.57 | 0.050 | 3.29% | 1.52 | 1.63 | 1.49 | 13,506.00 |
| 25 Abr 2024 | 1.52 | -0.010 | -0.65% | 1.53 | 1.53 | 1.05 | 18,824.00 |
| 24 Abr 2024 | 1.53 | -0.010 | -0.65% | 1.54 | 1.63 | 1.52 | 19,539.00 |
| 23 Abr 2024 | 1.54 | -0.140 | -8.33% | 1.68 | 1.69 | 1.52 | 14,795.00 |
| 22 Abr 2024 | 1.68 | -0.010 | -0.59% | 2.23 | 2.26 | 1.67 | 12,953.00 |
| 21 Abr 2024 | 1.69 | -0.030 | -1.74% | 1.72 | 1.73 | 1.68 | 10,048.00 |
| 20 Abr 2024 | 1.72 | 0.270 | 18.62% | 1.45 | 1.73 | 1.45 | 17,819.00 |
| 19 Abr 2024 | 1.45 | -0.030 | -2.03% | 1.48 | 1.49 | 1.42 | 1,251.00 |
| 18 Abr 2024 | 1.48 | 0.170 | 12.98% | 1.31 | 1.50 | 1.31 | 1,084.00 |
| 17 Abr 2024 | 1.31 | -0.120 | -8.39% | 1.43 | 1.50 | 1.27 | 1,202.00 |
| 16 Abr 2024 | 1.43 | -0.060 | -4.03% | 1.49 | 1.50 | 1.38 | 3,439.00 |
| 15 Abr 2024 | 1.49 | -0.010 | -0.67% | 1.49 | 1.56 | 1.49 | 18,660.00 |
| 14 Abr 2024 | 1.50 | 0.100 | 7.14% | 1.40 | 1.50 | 1.13 | 1,983.00 |
| 13 Abr 2024 | 1.40 | -0.250 | -15.15% | 1.64 | 1.65 | 1.21 | 12,832.00 |
| 12 Abr 2024 | 1.65 | -0.310 | -15.82% | 1.96 | 1.96 | 1.61 | 12,143.00 |
| 11 Abr 2024 | 1.96 | -0.030 | -1.51% | 1.99 | 2.05 | 1.95 | 12,358.00 |
| 10 Abr 2024 | 1.99 | -0.060 | -2.93% | 2.05 | 2.05 | 1.98 | 11,651.00 |
| 09 Abr 2024 | 2.05 | -0.110 | -5.09% | 2.16 | 2.16 | 2.00 | 15,022.00 |
| 08 Abr 2024 | 2.16 | -0.020 | -0.92% | 2.18 | 2.19 | 2.13 | 15,228.00 |
| 07 Abr 2024 | 2.18 | -0.050 | -2.24% | 2.23 | 2.26 | 2.17 | 11,950.00 |
| 06 Abr 2024 | 2.23 | 0.040 | 1.83% | 2.19 | 2.25 | 2.18 | 9,280.00 |
| 05 Abr 2024 | 2.19 | -0.040 | -1.79% | 2.23 | 2.23 | 2.15 | 15,050.00 |
| 04 Abr 2024 | 2.23 | 0.00 | 0.00% | 2.23 | 2.24 | 2.21 | 7,628.00 |
| 03 Abr 2024 | 2.23 | 0.270 | 13.78% | 1.96 | 2.36 | 1.95 | 23,990.00 |
| 02 Abr 2024 | 1.96 | -0.130 | -6.22% | 2.09 | 2.10 | 1.95 | 13,672.00 |
| 01 Abr 2024 | 2.09 | -0.170 | -7.52% | 2.26 | 2.28 | 2.00 | 16,354.00 |
| 31 Mar 2024 | 2.26 | 0.020 | 0.89% | 2.24 | 2.30 | 2.23 | 8,577.00 |
| 30 Mar 2024 | 2.24 | -0.080 | -3.45% | 2.32 | 2.34 | 2.23 | 10,055.00 |
| 29 Mar 2024 | 2.32 | -0.100 | -4.13% | 2.42 | 2.42 | 2.10 | 15,179.00 |
| 28 Mar 2024 | 2.42 | -0.190 | -7.28% | 2.61 | 2.61 | 2.41 | 14,431.00 |
| 27 Mar 2024 | 2.61 | -0.080 | -2.97% | 2.69 | 2.72 | 2.59 | 13,139.00 |
| 26 Mar 2024 | 2.69 | -0.190 | -6.60% | 2.88 | 2.96 | 2.67 | 15,513.00 |
| 25 Mar 2024 | 2.88 | 0.050 | 1.77% | 2.83 | 2.91 | 2.75 | 13,378.00 |
| 24 Mar 2024 | 2.83 | -0.030 | -1.05% | 2.85 | 2.87 | 2.78 | 13,495.00 |
| 23 Mar 2024 | 2.86 | 0.100 | 3.62% | 2.77 | 2.89 | 2.77 | 10,982.00 |
| 22 Mar 2024 | 2.76 | -0.070 | -2.47% | 2.83 | 2.86 | 2.71 | 16,295.00 |
