HPSS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.22 | -0.03 | -12.00% | 0.25 | 0.25 | 0.22 | 47,226 |
27 Jun 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.26 | 0.24 | 238,400 |
26 Jun 2024 | 0.25 | 0.005 | 2.04% | 0.24 | 0.25 | 0.23 | 148,551 |
25 Jun 2024 | 0.245 | 0.015 | 6.52% | 0.23 | 0.255 | 0.23 | 396,500 |
24 Jun 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.23 | 0.23 | 41,279 |
21 Jun 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 48,500 |
20 Jun 2024 | 0.235 | 0.015 | 6.82% | 0.225 | 0.235 | 0.22 | 30,750 |
19 Jun 2024 | 0.22 | -0.01 | -4.35% | 0.23 | 0.24 | 0.21 | 333,530 |
18 Jun 2024 | 0.23 | 0.03 | 15.00% | 0.205 | 0.245 | 0.205 | 724,838 |
17 Jun 2024 | 0.20 | 0.015 | 8.11% | 0.19 | 0.20 | 0.19 | 45,000 |
14 Jun 2024 | 0.185 | 0.02 | 12.12% | 0.175 | 0.195 | 0.16 | 205,612 |
13 Jun 2024 | 0.165 | 0.00 | 0.00% | 0.17 | 0.175 | 0.165 | 158,500 |
12 Jun 2024 | 0.165 | -0.025 | -13.16% | 0.19 | 0.20 | 0.16 | 450,777 |
11 Jun 2024 | 0.19 | -0.005 | -2.56% | 0.195 | 0.195 | 0.18 | 136,148 |
10 Jun 2024 | 0.195 | 0.00 | 0.00% | 0.20 | 0.20 | 0.19 | 212,000 |
07 Jun 2024 | 0.195 | -0.005 | -2.50% | 0.20 | 0.205 | 0.19 | 178,020 |
06 Jun 2024 | 0.20 | 0.00 | 0.00% | 0.195 | 0.20 | 0.195 | 9,462 |
05 Jun 2024 | 0.20 | -0.005 | -2.44% | 0.20 | 0.205 | 0.19 | 205,613 |
04 Jun 2024 | 0.205 | 0.005 | 2.50% | 0.20 | 0.205 | 0.20 | 2,600 |
03 Jun 2024 | 0.20 | -0.01 | -4.76% | 0.21 | 0.225 | 0.195 | 167,100 |
31 May 2024 | 0.21 | -0.02 | -8.70% | 0.235 | 0.24 | 0.19 | 441,650 |
30 May 2024 | 0.23 | -0.02 | -8.00% | 0.255 | 0.26 | 0.23 | 132,000 |
29 May 2024 | 0.25 | -0.015 | -5.66% | 0.26 | 0.27 | 0.25 | 128,360 |
28 May 2024 | 0.265 | -0.005 | -1.85% | 0.255 | 0.265 | 0.255 | 4,400 |
27 May 2024 | 0.27 | 0.00 | 0.00% | 0.255 | 0.27 | 0.24 | 43,007 |
24 May 2024 | 0.27 | -0.025 | -8.47% | 0.29 | 0.295 | 0.265 | 99,630 |
23 May 2024 | 0.295 | 0.005 | 1.72% | 0.30 | 0.30 | 0.29 | 17,000 |
22 May 2024 | 0.29 | -0.01 | -3.33% | 0.30 | 0.30 | 0.29 | 44,011 |
21 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.295 | 135,900 |
17 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.29 | 16,000 |
16 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 2,500 |
15 May 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.295 | 50,968 |
14 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 20,000 |
13 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.28 | 28,350 |
10 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.285 | 36,500 |
09 May 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.30 | 0.29 | 53,915 |
08 May 2024 | 0.30 | 0.005 | 1.69% | 0.295 | 0.30 | 0.295 | 54,000 |
07 May 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.29 | 31,500 |
06 May 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.30 | 0.295 | 224,000 |
03 May 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.30 | 0.285 | 138,500 |
02 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.295 | 212,800 |
01 May 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 4,000 |
30 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.305 | 0.30 | 128,000 |
29 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.305 | 0.305 | 0.30 | 350,100 |
26 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.295 | 91,000 |
25 Abr 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.31 | 0.29 | 140,888 |
24 Abr 2024 | 0.305 | 0.005 | 1.67% | 0.30 | 0.315 | 0.30 | 473,000 |
23 Abr 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.30 | 0.295 | 107,000 |
22 Abr 2024 | 0.295 | -0.01 | -3.28% | 0.30 | 0.305 | 0.29 | 101,694 |
19 Abr 2024 | 0.305 | 0.015 | 5.17% | 0.30 | 0.305 | 0.29 | 228,000 |
18 Abr 2024 | 0.29 | -0.01 | -3.33% | 0.305 | 0.305 | 0.29 | 257,800 |
17 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 227,716 |
16 Abr 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.31 | 0.30 | 409,600 |
15 Abr 2024 | 0.305 | 0.00 | 0.00% | 0.31 | 0.31 | 0.275 | 538,991 |
12 Abr 2024 | 0.305 | 0.01 | 3.39% | 0.31 | 0.31 | 0.30 | 113,000 |
11 Abr 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.315 | 0.29 | 675,287 |
10 Abr 2024 | 0.30 | 0.02 | 7.14% | 0.295 | 0.30 | 0.29 | 73,000 |
09 Abr 2024 | 0.28 | -0.02 | -6.67% | 0.30 | 0.30 | 0.28 | 76,500 |
08 Abr 2024 | 0.30 | 0.005 | 1.69% | 0.30 | 0.305 | 0.295 | 176,225 |
05 Abr 2024 | 0.295 | -0.02 | -6.35% | 0.315 | 0.315 | 0.295 | 195,000 |
04 Abr 2024 | 0.315 | 0.00 | 0.00% | 0.315 | 0.32 | 0.315 | 88,000 |
03 Abr 2024 | 0.315 | 0.02 | 6.78% | 0.30 | 0.315 | 0.295 | 156,500 |
02 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.305 | 0.305 | 0.295 | 420,632 |