Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ALHPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.025 | -0.004 | -13.79% | 0.031 | 0.031 | 0.025 | 7,832,058 |
| 15 May 2024 | 0.029 | 0.004 | 16.00% | 0.0265 | 0.031 | 0.0249 | 7,483,998 |
| 14 May 2024 | 0.025 | -0.002 | -7.41% | 0.0284 | 0.0314 | 0.0249 | 8,051,517 |
| 13 May 2024 | 0.027 | 0.0021 | 8.43% | 0.03 | 0.03 | 0.0249 | 3,904,639 |
| 10 May 2024 | 0.0249 | -0.0001 | -0.40% | 0.0249 | 0.0263 | 0.0245 | 601,153 |
| 09 May 2024 | 0.025 | -0.0005 | -1.96% | 0.0259 | 0.0259 | 0.0245 | 808,412 |
| 08 May 2024 | 0.0255 | -0.0003 | -1.16% | 0.0268 | 0.0269 | 0.025 | 1,382,553 |
| 07 May 2024 | 0.0258 | -0.0021 | -7.53% | 0.0278 | 0.0293 | 0.025 | 3,381,526 |
| 06 May 2024 | 0.0279 | -0.0001 | -0.36% | 0.032 | 0.032 | 0.026 | 2,548,204 |
| 03 May 2024 | 0.028 | -0.004 | -12.50% | 0.034 | 0.0349 | 0.0276 | 2,625,946 |
| 02 May 2024 | 0.032 | 0.004 | 14.29% | 0.029 | 0.033 | 0.025 | 2,945,513 |
| 30 Abr 2024 | 0.028 | 0.0002 | 0.72% | 0.0285 | 0.0303 | 0.0267 | 1,218,034 |
| 29 Abr 2024 | 0.0278 | -0.002 | -6.71% | 0.0299 | 0.0306 | 0.026 | 1,648,795 |
| 26 Abr 2024 | 0.0298 | -0.0011 | -3.56% | 0.0339 | 0.034 | 0.0285 | 3,418,744 |
| 25 Abr 2024 | 0.0309 | 0.0003 | 0.98% | 0.031 | 0.0319 | 0.0296 | 1,375,993 |
| 24 Abr 2024 | 0.0306 | -0.0004 | -1.29% | 0.0321 | 0.0321 | 0.0299 | 1,136,379 |
| 23 Abr 2024 | 0.031 | -0.0065 | -17.33% | 0.0369 | 0.0369 | 0.0295 | 5,532,438 |
| 22 Abr 2024 | 0.0375 | 0.0045 | 13.64% | 0.0415 | 0.0478 | 0.0348 | 5,091,901 |
| 19 Abr 2024 | 0.033 | 0.003 | 10.00% | 0.0329 | 0.0355 | 0.031 | 2,298,520 |
| 18 Abr 2024 | 0.03 | -0.0055 | -15.49% | 0.0352 | 0.0364 | 0.03 | 2,313,715 |
| 17 Abr 2024 | 0.0355 | -0.0035 | -8.97% | 0.0407 | 0.0407 | 0.0348 | 1,991,723 |
| 16 Abr 2024 | 0.039 | -0.0016 | -3.94% | 0.0419 | 0.0419 | 0.0376 | 1,946,583 |
| 15 Abr 2024 | 0.0406 | 0.0001 | 0.25% | 0.042 | 0.042 | 0.038 | 1,144,144 |
| 12 Abr 2024 | 0.0405 | -0.0005 | -1.22% | 0.0418 | 0.0449 | 0.0391 | 2,907,479 |
| 11 Abr 2024 | 0.041 | -0.005 | -10.87% | 0.0497 | 0.05 | 0.0392 | 4,311,697 |
| 10 Abr 2024 | 0.046 | 0.0015 | 3.37% | 0.0469 | 0.062 | 0.04 | 13,538,215 |
| 09 Abr 2024 | 0.0445 | -0.0005 | -1.11% | 0.049 | 0.049 | 0.04 | 997,774 |
| 08 Abr 2024 | 0.045 | -0.0029 | -6.05% | 0.0491 | 0.0493 | 0.045 | 1,327,130 |
| 05 Abr 2024 | 0.0479 | -0.0018 | -3.62% | 0.0508 | 0.0508 | 0.0444 | 1,231,320 |
| 04 Abr 2024 | 0.0497 | 0.0004 | 0.81% | 0.0492 | 0.0506 | 0.0472 | 714,874 |
| 03 Abr 2024 | 0.0493 | 0.0011 | 2.28% | 0.05 | 0.05 | 0.045 | 855,024 |
| 02 Abr 2024 | 0.0482 | -0.0007 | -1.43% | 0.0529 | 0.0529 | 0.047 | 1,206,268 |
| 28 Mar 2024 | 0.0489 | -0.0004 | -0.81% | 0.05 | 0.059 | 0.0489 | 2,552,788 |
| 27 Mar 2024 | 0.0493 | -0.0012 | -2.38% | 0.055 | 0.055 | 0.049 | 1,523,240 |
| 26 Mar 2024 | 0.0505 | 0.0005 | 1.00% | 0.0515 | 0.0515 | 0.049 | 303,409 |
| 25 Mar 2024 | 0.05 | -0.0001 | -0.20% | 0.055 | 0.055 | 0.05 | 487,885 |
| 22 Mar 2024 | 0.0501 | 0.0004 | 0.80% | 0.0538 | 0.0538 | 0.0495 | 435,034 |
| 21 Mar 2024 | 0.0497 | -0.0053 | -9.64% | 0.055 | 0.0569 | 0.0482 | 1,588,194 |
| 20 Mar 2024 | 0.055 | -0.0034 | -5.82% | 0.0589 | 0.0614 | 0.05 | 1,930,252 |
| 19 Mar 2024 | 0.0584 | -0.0032 | -5.19% | 0.0615 | 0.066 | 0.0583 | 544,300 |
| 18 Mar 2024 | 0.0616 | 0.0016 | 2.67% | 0.0765 | 0.0765 | 0.06 | 1,890,198 |
| 15 Mar 2024 | 0.06 | 0.001 | 1.69% | 0.0649 | 0.0649 | 0.055 | 902,060 |
| 14 Mar 2024 | 0.059 | -0.001 | -1.67% | 0.07 | 0.07 | 0.052 | 1,612,377 |
| 13 Mar 2024 | 0.06 | -0.011 | -15.49% | 0.0715 | 0.074 | 0.058 | 817,284 |
| 12 Mar 2024 | 0.071 | 0.001 | 1.43% | 0.0718 | 0.0718 | 0.0672 | 372,117 |
| 11 Mar 2024 | 0.07 | -0.0063 | -8.26% | 0.079 | 0.0799 | 0.067 | 478,534 |
| 08 Mar 2024 | 0.0763 | -0.0024 | -3.05% | 0.0778 | 0.08 | 0.0731 | 351,924 |
| 07 Mar 2024 | 0.0787 | -0.0013 | -1.63% | 0.0858 | 0.0858 | 0.0787 | 344,948 |
| 06 Mar 2024 | 0.08 | -0.0091 | -10.21% | 0.0899 | 0.09 | 0.079 | 768,054 |
| 05 Mar 2024 | 0.0891 | 0.001 | 1.14% | 0.0948 | 0.0948 | 0.079 | 756,050 |
| 04 Mar 2024 | 0.0881 | -0.0021 | -2.33% | 0.0979 | 0.0979 | 0.087 | 400,522 |
| 01 Mar 2024 | 0.0902 | -0.0098 | -9.80% | 0.105 | 0.105 | 0.082 | 919,684 |
| 29 Feb 2024 | 0.10 | 0.0139 | 16.14% | 0.12 | 0.12 | 0.09 | 1,063,658 |
| 28 Feb 2024 | 0.0861 | 0.00 | 0.00% | 0.0861 | 0.0861 | 0.0861 | 0.00 |
| 27 Feb 2024 | 0.0861 | -0.0677 | -44.02% | 0.15 | 0.15 | 0.0831 | 2,219,309 |
| 26 Feb 2024 | 0.1538 | 0.0226 | 17.23% | 0.158 | 0.18 | 0.135 | 3,672,037 |
| 23 Feb 2024 | 0.1312 | -0.3188 | -70.84% | 0.27 | 0.27 | 0.125 | 1,586,348 |
| 22 Feb 2024 | 0.45 | 0.25 | 125.00% | 0.2565 | 0.60 | 0.2505 | 2,156,246 |
| 21 Feb 2024 | 0.20 | 0.1371 | 217.97% | 0.065 | 0.246 | 0.0631 | 1,649,955 |
| 20 Feb 2024 | 0.0629 | 0.0039 | 6.61% | 0.06 | 0.063 | 0.059 | 135,472 |
| 19 Feb 2024 | 0.059 | 0.0042 | 7.66% | 0.0549 | 0.059 | 0.0531 | 87,696 |
