Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
H183S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 1.70 | -0.10 | -5.56% | 1.80 | 1.82 | 1.655 | 100 |
| 06 Jun 2024 | 1.80 | -0.04 | -2.17% | 1.85 | 1.86 | 1.755 | 0 |
| 05 Jun 2024 | 1.84 | -0.02 | -1.08% | 1.89 | 1.945 | 1.825 | 0 |
| 04 Jun 2024 | 1.86 | -0.13 | -6.53% | 1.96 | 1.97 | 1.835 | 0 |
| 03 Jun 2024 | 1.99 | 0.03 | 1.53% | 2.01 | 2.055 | 1.985 | 0 |
| 31 May 2024 | 1.96 | -0.04 | -2.00% | 2.015 | 2.015 | 1.885 | 0 |
| 30 May 2024 | 2.00 | 0.06 | 3.09% | 1.93 | 2.045 | 1.93 | 0 |
| 29 May 2024 | 1.94 | 0.12 | 6.59% | 1.915 | 1.985 | 1.855 | 497 |
| 28 May 2024 | 1.82 | 0.15 | 8.98% | 1.65 | 1.82 | 1.65 | 0 |
| 27 May 2024 | 1.67 | 0.02 | 1.21% | 1.63 | 1.675 | 1.575 | 0 |
| 24 May 2024 | 1.65 | 0.25 | 17.86% | 1.445 | 1.675 | 1.445 | 0 |
| 23 May 2024 | 1.40 | -0.02 | -1.41% | 1.43 | 1.465 | 1.375 | 0 |
| 22 May 2024 | 1.42 | 0.00 | 0.00% | 1.345 | 1.425 | 1.305 | 0 |
| 21 May 2024 | 1.42 | -0.06 | -4.05% | 1.44 | 1.475 | 1.355 | 0 |
| 20 May 2024 | 1.48 | -0.02 | -1.33% | 1.51 | 1.54 | 1.47 | 0 |
| 17 May 2024 | 1.50 | 0.03 | 2.04% | 1.47 | 1.525 | 1.435 | 0 |
| 16 May 2024 | 1.47 | -0.01 | -0.68% | 1.49 | 1.49 | 1.425 | 0 |
| 15 May 2024 | 1.48 | 0.02 | 1.37% | 1.48 | 1.505 | 1.415 | 0 |
| 14 May 2024 | 1.46 | 0.04 | 2.82% | 1.43 | 1.525 | 1.42 | 0 |
| 13 May 2024 | 1.42 | 0.10 | 7.58% | 1.32 | 1.455 | 1.32 | 0 |
| 10 May 2024 | 1.32 | -0.01 | -0.75% | 1.33 | 1.355 | 1.285 | 0 |
| 09 May 2024 | 1.33 | 0.05 | 3.91% | 1.27 | 1.385 | 1.255 | 0 |
| 08 May 2024 | 1.28 | -0.01 | -0.78% | 1.31 | 1.335 | 1.255 | 0 |
| 07 May 2024 | 1.29 | -0.03 | -2.27% | 1.33 | 1.345 | 1.265 | 0 |
| 06 May 2024 | 1.32 | 0.01 | 0.76% | 1.315 | 1.355 | 1.275 | 0 |
| 03 May 2024 | 1.31 | 0.03 | 2.34% | 1.275 | 1.315 | 1.275 | 0 |
| 02 May 2024 | 1.28 | 0.10 | 8.47% | 1.15 | 1.305 | 1.125 | 0 |
| 30 Abr 2024 | 1.18 | -0.26 | -18.06% | 1.445 | 1.465 | 1.115 | 20,000 |
| 29 Abr 2024 | 1.44 | 0.07 | 5.11% | 1.385 | 1.465 | 1.385 | 0 |
| 26 Abr 2024 | 1.37 | 0.07 | 5.38% | 1.355 | 1.415 | 1.305 | 0 |
| 25 Abr 2024 | 1.30 | -0.09 | -6.47% | 1.37 | 1.425 | 1.295 | 0 |
| 24 Abr 2024 | 1.39 | 0.13 | 9.88% | 1.255 | 1.435 | 1.245 | 815 |
| 23 Abr 2024 | 1.265 | 0.02 | 2.02% | 1.285 | 1.285 | 1.155 | 815 |
| 22 Abr 2024 | 1.24 | -0.05 | -3.88% | 1.325 | 1.335 | 1.235 | 0 |
| 19 Abr 2024 | 1.29 | -0.11 | -7.86% | 1.315 | 1.365 | 1.175 | 0 |
| 18 Abr 2024 | 1.40 | 0.05 | 3.70% | 1.365 | 1.415 | 1.345 | 0 |
| 17 Abr 2024 | 1.35 | 0.04 | 2.66% | 1.315 | 1.405 | 1.305 | 0 |
| 16 Abr 2024 | 1.315 | -0.23 | -14.61% | 1.425 | 1.445 | 1.295 | 0 |
| 15 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.555 | 1.625 | 1.515 | 0 |
| 12 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.565 | 1.635 | 1.505 | 685 |
| 11 Abr 2024 | 1.54 | -0.01 | -0.65% | 1.545 | 1.545 | 1.455 | 0 |
| 10 Abr 2024 | 1.55 | -0.02 | -1.27% | 1.595 | 1.665 | 1.495 | 0 |
| 09 Abr 2024 | 1.57 | 0.02 | 1.29% | 1.585 | 1.635 | 1.57 | 0 |
| 08 Abr 2024 | 1.55 | 0.06 | 4.03% | 1.505 | 1.615 | 1.475 | 0 |
| 05 Abr 2024 | 1.49 | 0.01 | 0.68% | 1.39 | 1.505 | 1.355 | 0 |
| 04 Abr 2024 | 1.48 | 0.14 | 10.45% | 1.33 | 1.535 | 1.33 | 685 |
| 03 Abr 2024 | 1.34 | 0.08 | 6.35% | 1.255 | 1.355 | 1.255 | 0 |
| 02 Abr 2024 | 1.26 | 0.04 | 3.28% | 1.23 | 1.305 | 1.195 | 0 |
| 28 Mar 2024 | 1.22 | 0.05 | 4.27% | 1.18 | 1.235 | 1.17 | 0 |
| 27 Mar 2024 | 1.17 | -0.03 | -2.50% | 1.22 | 1.265 | 1.145 | 0 |
| 26 Mar 2024 | 1.20 | 0.10 | 9.09% | 1.095 | 1.205 | 1.085 | 0 |
| 25 Mar 2024 | 1.10 | 0.02 | 1.85% | 1.07 | 1.105 | 1.025 | 0 |
| 22 Mar 2024 | 1.08 | 0.02 | 1.89% | 1.035 | 1.085 | 1.035 | 0 |
| 21 Mar 2024 | 1.06 | 0.07 | 7.07% | 1.005 | 1.095 | 1.005 | 0 |
| 20 Mar 2024 | 0.99 | 0.07 | 7.61% | 0.92 | 0.995 | 0.905 | 0 |
| 19 Mar 2024 | 0.92 | 0.07 | 8.24% | 0.83 | 0.955 | 0.83 | 0 |
| 18 Mar 2024 | 0.85 | 0.04 | 4.94% | 0.825 | 0.935 | 0.815 | 0 |
| 15 Mar 2024 | 0.81 | 0.02 | 2.53% | 0.79 | 0.865 | 0.785 | 0 |
| 14 Mar 2024 | 0.79 | 0.06 | 8.22% | 0.735 | 0.905 | 0.725 | 0 |
| 13 Mar 2024 | 0.73 | 0.04 | 5.80% | 0.71 | 0.745 | 0.675 | 0 |
| 12 Mar 2024 | 0.69 | 0.18 | 35.29% | 0.54 | 0.695 | 0.505 | 0 |
| 11 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.48 | 0.51 | 0.435 | 0 |
