HERC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.27 | -0.03 | -10.00% | 0.345 | 0.35 | 0.265 | 67,130 |
27 Jun 2024 | 0.30 | 0.025 | 9.09% | 0.28 | 0.35 | 0.25 | 78,430 |
26 Jun 2024 | 0.275 | 0.065 | 30.95% | 0.215 | 0.275 | 0.215 | 10,911 |
25 Jun 2024 | 0.21 | -0.015 | -6.67% | 0.22 | 0.22 | 0.20 | 6,999 |
24 Jun 2024 | 0.225 | -0.065 | -22.41% | 0.28 | 0.30 | 0.225 | 19,783 |
21 Jun 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.295 | 0.29 | 7,500 |
20 Jun 2024 | 0.30 | 0.02 | 7.14% | 0.31 | 0.31 | 0.28 | 15,527 |
19 Jun 2024 | 0.28 | -0.02 | -6.67% | 0.30 | 0.30 | 0.245 | 11,275 |
18 Jun 2024 | 0.30 | 0.05 | 20.00% | 0.23 | 0.30 | 0.19 | 33,228 |
17 Jun 2024 | 0.25 | 0.045 | 21.95% | 0.205 | 0.27 | 0.205 | 44,205 |
14 Jun 2024 | 0.205 | 0.015 | 7.89% | 0.20 | 0.205 | 0.18 | 13,550 |
13 Jun 2024 | 0.19 | 0.01 | 5.56% | 0.25 | 0.25 | 0.15 | 67,396 |
12 Jun 2024 | 0.18 | -0.02 | -10.00% | 0.21 | 0.22 | 0.175 | 28,599 |
11 Jun 2024 | 0.20 | -0.04 | -16.67% | 0.23 | 0.23 | 0.20 | 13,930 |
10 Jun 2024 | 0.24 | -0.01 | -4.00% | 0.27 | 0.27 | 0.24 | 30,100 |
07 Jun 2024 | 0.25 | 0.01 | 4.17% | 0.26 | 0.26 | 0.25 | 19,000 |
06 Jun 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 0.24 | 19,363 |
05 Jun 2024 | 0.24 | 0.02 | 9.09% | 0.23 | 0.25 | 0.22 | 70,400 |
04 Jun 2024 | 0.22 | -0.0425 | -16.19% | 0.2625 | 0.2625 | 0.22 | 22,250 |
03 Jun 2024 | 0.2625 | 0.005 | 1.94% | 0.28 | 0.28 | 0.25 | 9,200 |
31 May 2024 | 0.2575 | 0.0075 | 3.00% | 0.27 | 0.27 | 0.255 | 4,084 |
30 May 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.23 | 72,000 |
29 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
28 May 2024 | 0.26 | -0.03 | -10.34% | 0.27 | 0.27 | 0.26 | 2,050 |
27 May 2024 | 0.29 | 0.01 | 3.57% | 0.29 | 0.29 | 0.29 | 1,000 |
24 May 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.28 | 0.28 | 7,350 |
23 May 2024 | 0.29 | 0.02 | 7.41% | 0.28 | 0.29 | 0.28 | 7,500 |
22 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
21 May 2024 | 0.27 | -0.02 | -6.90% | 0.27 | 0.27 | 0.27 | 1,500 |
17 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
16 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 94 |
15 May 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
14 May 2024 | 0.29 | -0.01 | -3.33% | 0.27 | 0.29 | 0.27 | 40,500 |
13 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
10 May 2024 | 0.30 | 0.01 | 3.45% | 0.30 | 0.30 | 0.30 | 39,000 |
09 May 2024 | 0.29 | -0.01 | -3.33% | 0.30 | 0.30 | 0.29 | 111,150 |
08 May 2024 | 0.30 | -0.02 | -6.25% | 0.30 | 0.30 | 0.30 | 400,000 |
07 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
06 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 1 |
03 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
02 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 5,000 |
01 May 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
30 Abr 2024 | 0.32 | 0.05 | 18.52% | 0.29 | 0.32 | 0.29 | 19,500 |
29 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.32 | 0.32 | 0.27 | 29,000 |
26 Abr 2024 | 0.27 | -0.03 | -10.00% | 0.27 | 0.27 | 0.27 | 2,000 |
25 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.34 | 0.34 | 0.30 | 61,500 |
24 Abr 2024 | 0.30 | -0.04 | -11.76% | 0.30 | 0.30 | 0.30 | 500 |
23 Abr 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 0 |
22 Abr 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 142,467 |
19 Abr 2024 | 0.34 | -0.01 | -2.86% | 0.35 | 0.35 | 0.34 | 171,000 |
18 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 33 |
17 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
16 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
15 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
12 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 200 |
11 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 527,000 |
10 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.33 | 0.35 | 0.33 | 353,500 |
09 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
08 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 8,000 |
05 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
04 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
03 Abr 2024 | 0.35 | 0.02 | 6.06% | 0.33 | 0.35 | 0.30 | 282,000 |
02 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.33 | 0.33 | 0 |
01 Abr 2024 | 0.33 | 0.005 | 1.54% | 0.33 | 0.35 | 0.33 | 14,155 |