Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
H168S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.725 | -0.01 | -0.21% | 4.74 | 4.815 | 4.495 | 0 |
| 27 Jun 2024 | 4.735 | -0.10 | -2.07% | 4.875 | 4.895 | 4.645 | 150 |
| 26 Jun 2024 | 4.835 | -0.07 | -1.43% | 4.975 | 5.06 | 4.765 | 0 |
| 25 Jun 2024 | 4.905 | -0.17 | -3.25% | 5.00 | 5.17 | 4.835 | 0 |
| 24 Jun 2024 | 5.07 | 0.68 | 15.36% | 4.41 | 5.11 | 4.41 | 0 |
| 21 Jun 2024 | 4.395 | -0.40 | -8.34% | 4.845 | 4.885 | 4.265 | 150 |
| 20 Jun 2024 | 4.795 | 0.30 | 6.67% | 4.41 | 4.935 | 4.41 | 0 |
| 19 Jun 2024 | 4.495 | -0.02 | -0.44% | 4.56 | 4.635 | 4.375 | 0 |
| 18 Jun 2024 | 4.515 | 0.52 | 13.02% | 4.15 | 4.535 | 4.135 | 0 |
| 17 Jun 2024 | 3.995 | 0.28 | 7.54% | 3.58 | 4.045 | 3.58 | 0 |
| 14 Jun 2024 | 3.715 | -0.96 | -20.53% | 4.70 | 4.70 | 3.565 | 0 |
| 13 Jun 2024 | 4.675 | -0.58 | -10.95% | 5.18 | 5.31 | 4.645 | 0 |
| 12 Jun 2024 | 5.25 | 0.31 | 6.17% | 4.94 | 5.35 | 4.94 | 150 |
| 11 Jun 2024 | 4.945 | -0.82 | -14.15% | 5.55 | 5.63 | 4.855 | 0 |
| 10 Jun 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| 07 Jun 2024 | 5.76 | 0.07 | 1.23% | 5.67 | 5.82 | 5.55 | 0 |
| 06 Jun 2024 | 5.69 | 0.40 | 7.56% | 5.37 | 5.76 | 5.17 | 0 |
| 05 Jun 2024 | 5.29 | 0.14 | 2.72% | 5.23 | 5.41 | 5.12 | 161 |
| 04 Jun 2024 | 5.15 | -0.74 | -12.56% | 5.88 | 5.88 | 5.05 | 0 |
| 03 Jun 2024 | 5.89 | 0.25 | 4.43% | 5.80 | 6.05 | 5.80 | 139 |
| 31 May 2024 | 5.64 | 0.00 | 0.00% | 5.71 | 5.81 | 5.52 | 0 |
| 30 May 2024 | 5.64 | 0.13 | 2.36% | 5.41 | 5.73 | 5.41 | 0 |
| 29 May 2024 | 5.51 | -0.21 | -3.67% | 5.69 | 5.83 | 5.41 | 0 |
| 28 May 2024 | 5.72 | 0.01 | 0.18% | 5.72 | 5.79 | 5.58 | 0 |
| 27 May 2024 | 5.71 | 0.08 | 1.42% | 5.62 | 5.71 | 5.57 | 0 |
| 24 May 2024 | 5.63 | 0.02 | 0.36% | 5.46 | 5.64 | 5.37 | 0 |
| 23 May 2024 | 5.61 | 0.07 | 1.26% | 5.50 | 5.75 | 5.50 | 0 |
| 22 May 2024 | 5.54 | -0.25 | -4.32% | 5.82 | 5.84 | 5.48 | 0 |
| 21 May 2024 | 5.79 | 0.14 | 2.48% | 5.60 | 5.79 | 5.57 | 0 |
| 20 May 2024 | 5.65 | -0.07 | -1.22% | 5.75 | 5.80 | 5.54 | 0 |
| 17 May 2024 | 5.72 | -0.03 | -0.52% | 5.70 | 5.88 | 5.67 | 0 |
| 16 May 2024 | 5.75 | 0.06 | 1.05% | 5.78 | 5.78 | 5.69 | 0 |
| 15 May 2024 | 5.69 | 0.19 | 3.45% | 5.78 | 5.88 | 5.58 | 0 |
| 14 May 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 0 |
| 13 May 2024 | 5.50 | -0.06 | -1.08% | 5.66 | 5.66 | 5.44 | 0 |
| 10 May 2024 | 5.56 | 0.10 | 1.83% | 5.57 | 5.79 | 5.52 | 0 |
| 09 May 2024 | 5.46 | -0.05 | -0.91% | 5.54 | 5.56 | 5.14 | 0 |
| 08 May 2024 | 5.51 | -0.05 | -0.90% | 5.61 | 5.77 | 5.38 | 145 |
| 07 May 2024 | 5.56 | 0.58 | 11.76% | 5.40 | 5.60 | 5.36 | 155 |
| 06 May 2024 | 4.975 | 0.30 | 6.42% | 4.69 | 4.975 | 4.665 | 0 |
| 03 May 2024 | 4.675 | -0.34 | -6.69% | 5.05 | 5.14 | 4.525 | 0 |
| 02 May 2024 | 5.01 | 0.09 | 1.83% | 4.985 | 5.15 | 4.925 | 0 |
| 30 Abr 2024 | 4.92 | -0.18 | -3.53% | 5.08 | 5.19 | 4.875 | 0 |
| 29 Abr 2024 | 5.10 | -0.20 | -3.77% | 5.42 | 5.45 | 5.03 | 0 |
| 26 Abr 2024 | 5.30 | 0.29 | 5.79% | 5.19 | 5.32 | 5.06 | 0 |
| 25 Abr 2024 | 5.01 | -0.11 | -2.15% | 5.12 | 5.18 | 4.905 | 0 |
| 24 Abr 2024 | 5.12 | -0.08 | -1.54% | 5.37 | 5.37 | 5.04 | 0 |
| 23 Abr 2024 | 5.20 | 0.51 | 10.87% | 4.76 | 5.24 | 4.73 | 0 |
| 22 Abr 2024 | 4.69 | 0.11 | 2.40% | 4.565 | 4.735 | 4.425 | 0 |
| 19 Abr 2024 | 4.58 | 0.12 | 2.69% | 4.265 | 4.595 | 4.235 | 0 |
| 18 Abr 2024 | 4.46 | 0.25 | 5.81% | 4.285 | 4.46 | 4.245 | 0 |
| 17 Abr 2024 | 4.215 | 0.42 | 10.92% | 3.755 | 4.225 | 3.715 | 0 |
| 16 Abr 2024 | 3.80 | -0.36 | -8.65% | 4.035 | 4.035 | 3.725 | 0 |
| 15 Abr 2024 | 4.16 | 0.14 | 3.48% | 4.03 | 4.335 | 4.01 | 0 |
| 12 Abr 2024 | 4.02 | 0.00 | 0.00% | 4.15 | 4.305 | 3.945 | 0 |
| 11 Abr 2024 | 4.02 | -0.42 | -9.46% | 4.445 | 4.505 | 3.825 | 0 |
| 10 Abr 2024 | 4.44 | 0.13 | 2.90% | 4.36 | 4.545 | 4.125 | 0 |
| 09 Abr 2024 | 4.315 | -0.36 | -7.60% | 4.735 | 4.785 | 4.275 | 0 |
| 08 Abr 2024 | 4.67 | 0.21 | 4.71% | 4.545 | 4.675 | 4.435 | 0 |
| 05 Abr 2024 | 4.46 | -0.31 | -6.50% | 4.555 | 4.575 | 4.095 | 0 |
| 04 Abr 2024 | 4.77 | -0.09 | -1.75% | 4.965 | 5.03 | 4.765 | 0 |
| 03 Abr 2024 | 4.855 | 0.30 | 6.47% | 4.515 | 4.875 | 4.515 | 0 |
| 02 Abr 2024 | 4.56 | -0.06 | -1.30% | 4.605 | 4.785 | 4.465 | 0 |
