HUNT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.135 | 24,500 |
21 May 2024 | 0.13 | -0.005 | -3.70% | 0.135 | 0.135 | 0.13 | 3,000 |
17 May 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.135 | 0 |
16 May 2024 | 0.135 | -0.01 | -6.90% | 0.135 | 0.135 | 0.135 | 18,000 |
15 May 2024 | 0.145 | 0.005 | 3.57% | 0.145 | 0.145 | 0.145 | 500 |
14 May 2024 | 0.14 | 0.005 | 3.70% | 0.14 | 0.14 | 0.14 | 12,900 |
13 May 2024 | 0.135 | 0.01 | 8.00% | 0.15 | 0.15 | 0.135 | 11,000 |
10 May 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
09 May 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
08 May 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 30,919 |
07 May 2024 | 0.13 | 0.005 | 4.00% | 0.135 | 0.135 | 0.13 | 29,200 |
06 May 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
03 May 2024 | 0.125 | -0.015 | -10.71% | 0.135 | 0.135 | 0.125 | 22,000 |
02 May 2024 | 0.14 | 0.005 | 3.70% | 0.155 | 0.175 | 0.14 | 49,188 |
01 May 2024 | 0.135 | -0.295 | -68.60% | 0.335 | 0.335 | 0.135 | 669,136 |
30 Abr 2024 | 0.43 | 0.00 | 0.00% | 0.43 | 0.43 | 0.43 | 2,000 |
29 Abr 2024 | 0.43 | 0.03 | 7.50% | 0.36 | 0.43 | 0.36 | 136,831 |
26 Abr 2024 | 0.40 | 0.065 | 19.40% | 0.35 | 0.40 | 0.35 | 16,600 |
25 Abr 2024 | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0 |
24 Abr 2024 | 0.335 | -0.015 | -4.29% | 0.345 | 0.345 | 0.335 | 10,500 |
23 Abr 2024 | 0.35 | -0.05 | -12.50% | 0.35 | 0.35 | 0.35 | 24,000 |
22 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
19 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
18 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
17 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
16 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
15 Abr 2024 | 0.40 | 0.03 | 8.11% | 0.38 | 0.40 | 0.375 | 35,000 |
12 Abr 2024 | 0.37 | 0.03 | 8.82% | 0.35 | 0.38 | 0.35 | 29,263 |
11 Abr 2024 | 0.34 | 0.02 | 6.25% | 0.30 | 0.34 | 0.30 | 92,371 |
10 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 5,250 |
09 Abr 2024 | 0.32 | 0.01 | 3.23% | 0.31 | 0.32 | 0.31 | 14,100 |
08 Abr 2024 | 0.31 | 0.025 | 8.77% | 0.30 | 0.32 | 0.30 | 67,500 |
05 Abr 2024 | 0.285 | 0.00 | 0.00% | 0.28 | 0.285 | 0.28 | 19,500 |
04 Abr 2024 | 0.285 | 0.025 | 9.62% | 0.285 | 0.285 | 0.285 | 1,050 |
03 Abr 2024 | 0.26 | -0.02 | -7.14% | 0.29 | 0.29 | 0.26 | 79,530 |
02 Abr 2024 | 0.28 | -0.02 | -6.67% | 0.28 | 0.28 | 0.28 | 17,433 |
01 Abr 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.30 | 0.29 | 14,500 |
28 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
27 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
26 Mar 2024 | 0.29 | 0.04 | 16.00% | 0.285 | 0.29 | 0.285 | 60,700 |
25 Mar 2024 | 0.25 | -0.04 | -13.79% | 0.25 | 0.25 | 0.25 | 7,800 |
22 Mar 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 0 |
21 Mar 2024 | 0.29 | 0.04 | 16.00% | 0.25 | 0.29 | 0.25 | 50,600 |
20 Mar 2024 | 0.25 | 0.03 | 13.64% | 0.26 | 0.26 | 0.25 | 5,500 |
19 Mar 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 0 |
18 Mar 2024 | 0.22 | -0.005 | -2.22% | 0.20 | 0.22 | 0.20 | 12,952 |
15 Mar 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
14 Mar 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0 |
13 Mar 2024 | 0.225 | -0.035 | -13.46% | 0.225 | 0.225 | 0.225 | 500 |
12 Mar 2024 | 0.26 | -0.015 | -5.45% | 0.27 | 0.27 | 0.26 | 19,000 |
11 Mar 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0 |
08 Mar 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0 |
07 Mar 2024 | 0.275 | 0.00 | 0.00% | 0.275 | 0.275 | 0.275 | 0 |
06 Mar 2024 | 0.275 | 0.065 | 30.95% | 0.29 | 0.29 | 0.275 | 3,452 |
05 Mar 2024 | 0.21 | 0.025 | 13.51% | 0.20 | 0.21 | 0.20 | 18,000 |
04 Mar 2024 | 0.185 | -0.015 | -7.50% | 0.205 | 0.205 | 0.185 | 80,000 |
01 Mar 2024 | 0.20 | -0.01 | -4.76% | 0.20 | 0.20 | 0.20 | 99,000 |
29 Feb 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
28 Feb 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
27 Feb 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
26 Feb 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |
23 Feb 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.21 | 0.21 | 0 |