Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.544 | -0.012 | -2.16% | 0.557 | 0.5678 | 0.5297 | 82,025.00 |
| 01 Jun 2024 | 0.556 | -0.002 | -0.36% | 0.561 | 0.575 | 0.550 | 86,276.00 |
| 31 May 2024 | 0.558 | 0.006 | 1.09% | 0.552 | 0.5823 | 0.541 | 143,034.00 |
| 30 May 2024 | 0.552 | 0.003 | 0.55% | 0.546 | 0.5644 | 0.5325 | 113,803.00 |
| 29 May 2024 | 0.549 | 0.002 | 0.37% | 0.548 | 0.570 | 0.5319 | 121,480.00 |
| 28 May 2024 | 0.547 | -0.010 | -1.80% | 0.555 | 0.573 | 0.541 | 125,735.00 |
| 27 May 2024 | 0.557 | 0.001 | 0.18% | 0.558 | 0.592 | 0.511 | 360,272.00 |
| 26 May 2024 | 0.556 | -0.002 | -0.36% | 0.559 | 0.568 | 0.552 | 74,430.00 |
| 25 May 2024 | 0.558 | 0.002 | 0.36% | 0.565 | 0.569 | 0.553 | 84,359.00 |
| 24 May 2024 | 0.556 | -0.022 | -3.81% | 0.578 | 0.591 | 0.550 | 129,449.00 |
| 23 May 2024 | 0.578 | -0.009 | -1.53% | 0.594 | 0.6038 | 0.5638 | 131,081.00 |
| 22 May 2024 | 0.587 | 0.003 | 0.51% | 0.583 | 0.601 | 0.580 | 109,041.00 |
| 21 May 2024 | 0.584 | -0.008 | -1.35% | 0.596 | 0.613 | 0.5701 | 145,677.00 |
| 20 May 2024 | 0.592 | -0.002 | -0.34% | 0.598 | 0.613 | 0.581 | 401,327.00 |
| 19 May 2024 | 0.594 | 0.008 | 1.37% | 0.584 | 0.619 | 0.575 | 99,518.00 |
| 18 May 2024 | 0.586 | 0.008 | 1.38% | 0.578 | 0.589 | 0.568 | 100,333.00 |
| 17 May 2024 | 0.578 | 0.003 | 0.52% | 0.574 | 0.588 | 0.563 | 92,083.00 |
| 16 May 2024 | 0.575 | -0.020 | -3.36% | 0.594 | 0.599 | 0.558 | 88,589.00 |
| 15 May 2024 | 0.595 | 0.019 | 3.30% | 0.580 | 0.600 | 0.568 | 83,314.00 |
| 14 May 2024 | 0.576 | -0.037 | -6.04% | 0.609 | 0.619 | 0.576 | 90,936.00 |
| 13 May 2024 | 0.613 | 0.011 | 1.83% | 0.602 | 0.621 | 0.591 | 337,273.00 |
| 12 May 2024 | 0.602 | -0.009 | -1.47% | 0.613 | 0.615 | 0.587 | 65,988.00 |
| 11 May 2024 | 0.611 | 0.004 | 0.66% | 0.608 | 0.621 | 0.597 | 74,647.00 |
| 10 May 2024 | 0.607 | -0.004 | -0.65% | 0.611 | 0.649 | 0.596 | 46,993.00 |
| 09 May 2024 | 0.611 | 0.020 | 3.38% | 0.591 | 0.625 | 0.584 | 80,825.00 |
| 08 May 2024 | 0.591 | -0.019 | -3.11% | 0.594 | 0.620 | 0.580 | 132,151.00 |
| 07 May 2024 | 0.610 | 0.003 | 0.49% | 0.592 | 0.616 | 0.580 | 145,028.00 |
| 06 May 2024 | 0.607 | -0.004 | -0.65% | 0.697 | 0.707 | 0.581 | 359,670.00 |
| 05 May 2024 | 0.611 | -0.002 | -0.33% | 0.689 | 0.709 | 0.581 | 94,547.00 |
| 04 May 2024 | 0.613 | 0.029 | 4.97% | 0.590 | 0.748 | 0.580 | 193,652.00 |
| 03 May 2024 | 0.584 | -0.022 | -3.63% | 0.602 | 0.702 | 0.572 | 159,528.00 |
| 02 May 2024 | 0.606 | 0.014 | 2.36% | 0.578 | 0.647 | 0.563 | 194,568.00 |
| 01 May 2024 | 0.592 | 0.018 | 3.14% | 0.574 | 0.678 | 0.551 | 197,950.00 |
| 30 Abr 2024 | 0.574 | -0.024 | -4.01% | 0.590 | 0.619 | 0.565 | 159,306.00 |
| 29 Abr 2024 | 0.598 | 0.017 | 2.93% | 0.585 | 0.636 | 0.551 | 494,333.00 |
| 28 Abr 2024 | 0.581 | -0.002 | -0.34% | 0.583 | 0.600 | 0.572 | 176,638.00 |
| 27 Abr 2024 | 0.583 | -0.007 | -1.19% | 0.589 | 0.600 | 0.573 | 122,662.00 |
| 26 Abr 2024 | 0.590 | -0.009 | -1.50% | 0.595 | 0.607 | 0.571 | 369,597.00 |
| 25 Abr 2024 | 0.599 | 0.022 | 3.81% | 0.575 | 0.601 | 0.567 | 185,883.00 |
| 24 Abr 2024 | 0.577 | 0.00 | 0.00% | 0.590 | 0.606 | 0.561 | 217,942.00 |
| 23 Abr 2024 | 0.577 | 0.009 | 1.58% | 0.585 | 0.606 | 0.552 | 196,381.00 |
| 22 Abr 2024 | 0.568 | -0.028 | -4.70% | 0.597 | 0.607 | 0.550 | 457,094.00 |
| 21 Abr 2024 | 0.596 | -0.008 | -1.32% | 0.605 | 0.635 | 0.582 | 190,015.00 |
| 20 Abr 2024 | 0.604 | 0.006 | 1.00% | 0.601 | 0.654 | 0.589 | 250,387.00 |
| 19 Abr 2024 | 0.598 | -0.026 | -4.17% | 0.619 | 0.638 | 0.590 | 280,755.00 |
| 18 Abr 2024 | 0.624 | 0.005 | 0.81% | 0.617 | 0.646 | 0.608 | 257,665.00 |
| 17 Abr 2024 | 0.619 | -0.006 | -0.96% | 0.627 | 0.663 | 0.580 | 313,468.00 |
| 16 Abr 2024 | 0.625 | 0.006 | 0.97% | 0.620 | 0.658 | 0.583 | 308,725.00 |
| 15 Abr 2024 | 0.619 | 0.013 | 2.15% | 0.609 | 0.718 | 0.599 | 433,508.00 |
| 14 Abr 2024 | 0.606 | 0.021 | 3.59% | 0.586 | 0.627 | 0.543 | 459,045.00 |
| 13 Abr 2024 | 0.585 | -0.049 | -7.73% | 0.640 | 0.715 | 0.535 | 379,819.00 |
| 12 Abr 2024 | 0.634 | -0.118 | -15.69% | 0.751 | 0.790 | 0.615 | 233,470.00 |
| 11 Abr 2024 | 0.752 | -0.033 | -4.20% | 0.786 | 0.800 | 0.680 | 241,454.00 |
| 10 Abr 2024 | 0.785 | -0.031 | -3.80% | 0.816 | 0.825 | 0.765 | 299,323.00 |
| 09 Abr 2024 | 0.816 | 0.014 | 1.75% | 0.799 | 0.877 | 0.784 | 253,150.00 |
| 08 Abr 2024 | 0.802 | 0.035 | 4.56% | 0.776 | 0.832 | 0.751 | 273,181.00 |
| 07 Abr 2024 | 0.767 | -0.029 | -3.64% | 0.792 | 0.821 | 0.750 | 156,936.00 |
| 06 Abr 2024 | 0.796 | 0.046 | 6.13% | 0.756 | 0.838 | 0.742 | 213,707.00 |
| 05 Abr 2024 | 0.750 | 0.030 | 4.17% | 0.724 | 0.788 | 0.721 | 277,299.00 |
| 04 Abr 2024 | 0.720 | -0.046 | -6.01% | 0.757 | 0.779 | 0.701 | 237,098.00 |
| 03 Abr 2024 | 0.766 | 0.028 | 3.79% | 0.743 | 0.796 | 0.736 | 288,288.00 |
| 02 Abr 2024 | 0.738 | -0.052 | -6.58% | 0.779 | 0.845 | 0.730 | 284,837.00 |
| 01 Abr 2024 | 0.790 | -0.024 | -2.95% | 0.823 | 0.889 | 0.769 | 535,526.00 |
| 31 Mar 2024 | 0.814 | 0.012 | 1.50% | 0.787 | 0.875 | 0.760 | 192,077.00 |
| 30 Mar 2024 | 0.802 | -0.087 | -9.79% | 0.887 | 0.901 | 0.742 | 237,406.00 |
| 29 Mar 2024 | 0.889 | 0.014 | 1.60% | 0.873 | 0.942 | 0.837 | 246,528.00 |
| 28 Mar 2024 | 0.875 | 0.019 | 2.22% | 0.851 | 0.891 | 0.811 | 257,235.00 |
| 27 Mar 2024 | 0.856 | -0.024 | -2.73% | 0.876 | 0.907 | 0.840 | 200,331.00 |
| 26 Mar 2024 | 0.880 | 0.011 | 1.27% | 0.871 | 0.907 | 0.850 | 263,793.00 |
| 25 Mar 2024 | 0.869 | 0.038 | 4.57% | 0.834 | 0.901 | 0.796 | 632,815.00 |
| 24 Mar 2024 | 0.831 | 0.033 | 4.14% | 0.801 | 0.851 | 0.782 | 170,868.00 |
| 23 Mar 2024 | 0.798 | 0.052 | 6.97% | 0.746 | 0.887 | 0.736 | 349,053.00 |
| 22 Mar 2024 | 0.746 | -0.091 | -10.87% | 0.841 | 0.862 | 0.734 | 321,034.00 |
| 21 Mar 2024 | 0.837 | -0.049 | -5.53% | 0.887 | 0.914 | 0.814 | 284,182.00 |
| 20 Mar 2024 | 0.886 | 0.079 | 9.79% | 0.811 | 0.901 | 0.757 | 412,652.00 |
| 19 Mar 2024 | 0.807 | -0.098 | -10.83% | 0.909 | 0.917 | 0.777 | 450,321.00 |
| 18 Mar 2024 | 0.905 | -0.055 | -5.73% | 0.967 | 0.976 | 0.902 | 549,941.00 |
| 17 Mar 2024 | 0.960 | 0.025 | 2.67% | 0.942 | 1.04 | 0.924 | 383,533.00 |
| 16 Mar 2024 | 0.935 | -0.065 | -6.50% | 1.01 | 1.03 | 0.927 | 412,085.00 |
| 15 Mar 2024 | 1.00 | -0.090 | -8.26% | 1.09 | 1.13 | 0.963 | 762,434.00 |
| 14 Mar 2024 | 1.09 | -0.080 | -6.84% | 1.17 | 1.18 | 1.06 | 368,223.00 |
| 13 Mar 2024 | 1.17 | 0.060 | 5.41% | 1.12 | 1.18 | 1.10 | 344,850.00 |
| 12 Mar 2024 | 1.11 | -0.030 | -2.63% | 1.13 | 1.16 | 1.10 | 420,280.00 |
| 11 Mar 2024 | 1.14 | -0.030 | -2.56% | 1.17 | 1.18 | 1.10 | 699,792.00 |
| 10 Mar 2024 | 1.17 | 0.040 | 3.54% | 1.13 | 1.19 | 1.12 | 419,301.00 |
| 09 Mar 2024 | 1.13 | 0.00 | 0.00% | 1.14 | 1.16 | 1.12 | 344,613.00 |
| 08 Mar 2024 | 1.13 | -0.020 | -1.74% | 1.15 | 1.16 | 1.13 | 349,143.00 |
| 07 Mar 2024 | 1.15 | -0.010 | -0.86% | 1.16 | 1.18 | 1.13 | 439,058.00 |
| 06 Mar 2024 | 1.16 | 0.020 | 1.75% | 1.13 | 1.20 | 1.11 | 550,714.00 |
| 05 Mar 2024 | 1.14 | 0.020 | 1.79% | 1.11 | 1.23 | 1.10 | 487,226.00 |
