Datos Histórico Hopium SA - ALHPI

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-0.0005	-5.49450549451	0.0091	0.0134	0.0085	28043279	0.00906244	DE
4	-0.0027	-23.8938053097	0.0113	0.0134	0.0085	15947065	0.009631	DE
12	-0.011	-56.1224489796	0.0196	0.04	0.0085	11356772	0.01302702	DE
26	-0.0124	-59.0476190476	0.021	0.054	0.0085	9206138	0.01747003	DE
52	-0.0894	-91.2244897959	0.098	0.6	0.0085	5336980	0.02191298	DE
156	-29.9914	-99.9713333333	30	36	0.0085	1834581	0.0641932	DE
260	-29.9914	-99.9713333333	30	36	0.0085	1834581	0.0641932	DE

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1733160600	0.009	0.0001	1.12	0.0091	0.0091	0.0086	14113158
1732901400	0.0089	-0.0002	-2.20	0.0094	0.0099	0.0089	19272945
1732815000	0.0091	0	0.00	0.0092	0.0134	0.009	93281773
1732728600	0.0091	0	0.00	0.0091	0.0094	0.0089	5187606
1732642200	0.0091	0.0001	1.11	0.0091	0.0098	0.009	8360915
1732555800	0.009	-0.0005	-5.26	0.01	0.01	0.0089	11037321
1732296600	0.0095	0	0.00	0.0097	0.0099	0.0092999	2452896
1732210200	0.0095	0.0003	3.26	0.0092	0.0095999	0.0089	4413993
1732123800	0.0092	-0.0005	-5.15	0.0099	0.0099	0.0088	8707171
1732037400	0.0097	-0.0001	-1.02	0.01	0.0103	0.0091	11319166
1731951000	0.0098	-0.0002	-2.00	0.0102	0.0114	0.0097	19785662
1731691800	0.01	0.0003	3.09	0.01	0.0106	0.0098	6159257
1731605400	0.0097	-0.0003	-3.00	0.01	0.01	0.0095	3358776
1731519000	0.01	0	0.00	0.01	0.01	0.01	0
1731432600	0.01	0	0.00	0.01	0.01	0.01	0
1731346200	0.01	0	0.00	0.0108	0.0108	0.0098	7864052
1731087000	0.01	-0.0011	-9.91	0.0113	0.0117	0.0095999	20360935
1731000600	0.0111	0.0001	0.91	0.011	0.0115	0.0102	9491496
1730914200	0.011	-0.0001	-0.90	0.0117	0.0117	0.0108	11724465
1730827800	0.0111	0.0001	0.91	0.0113	0.0129	0.0109	30155575
1730741400	0.011	0	0.00	0.0114	0.0114	0.0107	3351331
1730482200	0.011	0	0.00	0.0114	0.0114	0.0106	5382442
1730395800	0.011	-0.0009	-7.56	0.0122	0.0125	0.0106	13566269
1730309400	0.0119	-0.0014	-10.53	0.0135	0.0136	0.0117	13691848
1730223000	0.0133	0.0004	3.10	0.013	0.0134	0.0129	1944486
1730136600	0.0129	0.0009	7.50	0.0159	0.0159	0.0128	10693203
1729873800	0.012	0	0.00	0.012	0.013	0.0118	7978071
1729787400	0.012	-0.0012	-9.09	0.0138	0.0138	0.0118	16232461
1729701000	0.0132	0.0002	1.54	0.0134	0.0138	0.013	3857509
1729614600	0.013	0	0.00	0.0132	0.0135	0.0122	5927616
1729528200	0.013	-0.0014	-9.72	0.0151	0.0156	0.0128	12038651
1729269000	0.0144	0.0005	3.60	0.0143	0.0162	0.0139	8361044
1729182600	0.0139	-0.0005	-3.47	0.0146	0.0146	0.0139	5429195
1729096200	0.0144	0	0.00	0.0144	0.0144	0.0144	0
1729009800	0.0144	0.0003	2.13	0.0146	0.015	0.0142	6434725
1728923400	0.0141	-0.0019	-11.88	0.0152	0.0153	0.0141	15682249
1728664200	0.016	-0.0006	-3.61	0.0168999	0.017	0.0158	11493562
1728577800	0.0166	0	0.00	0.0166	0.0166	0.0166	0
1728491400	0.0166	-0.0024	-12.63	0.02	0.0208999	0.0166	26587395
1728405000	0.019	0.0001	0.53	0.026	0.04	0.019	80373791
1728318600	0.0189	0.0044	30.34	0.0156	0.0208	0.015	14272769
1728059400	0.0145	-0.0005	-3.33	0.0152	0.0155	0.0144	6482919
1727973000	0.015	-0.0015	-9.09	0.0168999	0.017	0.0144	14389864
1727886600	0.0165	0.0013	8.55	0.0177	0.0178	0.016	8005805
1727800200	0.0152	-0.0028	-15.56	0.018	0.0185999	0.015	4902534
1727713800	0.018	-0.0002	-1.10	0.0188	0.0188	0.0178	2655337
1727454600	0.0182	0.0005	2.82	0.018	0.0184	0.0175	1501308
1727368200	0.0177	0.0017	10.63	0.0179	0.019	0.017	6868430
1727281800	0.016	-0.0026	-13.98	0.0189	0.0191999	0.014	15110630
1727195400	0.0185999	-0.0002	-1.06	0.0189	0.0191	0.0185	1043205
1727109000	0.0188	-0.0002	-1.05	0.019	0.0191	0.018	2979411
1726849800	0.019	0.0001	0.53	0.019	0.0191999	0.0187	1930022
1726763400	0.0189	0	0.00	0.019	0.0193	0.0185999	2772370
1726677000	0.0189	-0.0003	-1.56	0.0189	0.0193	0.0188	1636252
1726590600	0.0191999	0.0002999	1.59	0.0189	0.0195	0.0187	2700324
1726504200	0.0189	-0.0001	-0.53	0.0196	0.0196	0.0184	2686101
1726245000	0.019	0.0001	0.53	0.0195	0.0196	0.0184	3065764
1726158600	0.0189	0.0003001	1.61	0.0193	0.0193	0.0184	2306122
1726072200	0.0185999	-0.0004	-2.11	0.0189	0.0191	0.0185	1397951
1725985800	0.019	0.0002	1.06	0.0196	0.0198	0.0184	3199085
1725899400	0.0188	0.0007	3.87	0.0196	0.0198	0.0183	3266484
1725640200	0.0181	0.0002	1.12	0.018	0.0196	0.0165	8187957
1725553800	0.0179	-0.0004	-2.19	0.0197	0.0197	0.0176	7987892
1725467400	0.0183	-0.0015	-7.58	0.02	0.02	0.0171	7680466
1725381000	0.0198	0.0003	1.54	0.0196	0.02	0.0194	2398683

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Hopium SA (ALHPI)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Hopium SA (ALHPI) Histórico

Hopium SA (ALHPI)

Mejore su cartera: debates en tiempo real e ideas comerciales prácticas.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación