Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
H296S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.29 | 0.12 | 1.94% | 6.34 | 6.47 | 6.24 | 0 |
| 27 Jun 2024 | 6.17 | -0.07 | -1.12% | 6.19 | 6.35 | 6.16 | 0 |
| 26 Jun 2024 | 6.24 | 0.34 | 5.76% | 5.83 | 6.25 | 5.82 | 0 |
| 25 Jun 2024 | 5.90 | -0.21 | -3.44% | 5.79 | 6.00 | 5.79 | 0 |
| 24 Jun 2024 | 6.11 | 0.10 | 1.66% | 5.69 | 6.13 | 5.61 | 50 |
| 21 Jun 2024 | 6.01 | 0.12 | 2.04% | 5.92 | 6.09 | 5.81 | 0 |
| 20 Jun 2024 | 5.89 | -0.47 | -7.39% | 6.34 | 6.40 | 5.89 | 0 |
| 19 Jun 2024 | 6.36 | 0.07 | 1.11% | 6.30 | 6.40 | 6.28 | 0 |
| 18 Jun 2024 | 6.29 | -0.23 | -3.53% | 6.55 | 6.70 | 6.24 | 0 |
| 17 Jun 2024 | 6.52 | 0.22 | 3.49% | 6.15 | 6.57 | 6.15 | 0 |
| 14 Jun 2024 | 6.30 | 0.06 | 0.96% | 6.33 | 6.40 | 6.21 | 0 |
| 13 Jun 2024 | 6.24 | -0.26 | -4.00% | 6.29 | 6.49 | 6.13 | 50 |
| 12 Jun 2024 | 6.50 | 1.03 | 18.83% | 5.69 | 6.61 | 5.51 | 41 |
| 11 Jun 2024 | 5.47 | 0.88 | 19.04% | 4.285 | 5.47 | 4.215 | 0 |
| 10 Jun 2024 | 4.595 | -0.01 | -0.22% | 4.775 | 4.775 | 4.565 | 0 |
| 07 Jun 2024 | 4.605 | 0.03 | 0.66% | 4.47 | 4.605 | 4.405 | 0 |
| 06 Jun 2024 | 4.575 | -0.06 | -1.29% | 4.535 | 4.625 | 4.525 | 0 |
| 05 Jun 2024 | 4.635 | 0.23 | 5.22% | 4.515 | 4.635 | 4.475 | 0 |
| 04 Jun 2024 | 4.405 | -0.01 | -0.23% | 4.385 | 4.475 | 4.345 | 0 |
| 03 Jun 2024 | 4.415 | 0.29 | 7.03% | 4.35 | 4.505 | 4.295 | 0 |
| 31 May 2024 | 4.125 | -0.11 | -2.60% | 4.215 | 4.295 | 4.095 | 0 |
| 30 May 2024 | 4.235 | 0.01 | 0.24% | 3.955 | 4.265 | 3.955 | 0 |
| 29 May 2024 | 4.225 | -0.03 | -0.71% | 4.025 | 4.285 | 4.015 | 0 |
| 28 May 2024 | 4.255 | 0.19 | 4.67% | 4.07 | 4.515 | 4.06 | 0 |
| 27 May 2024 | 4.065 | -0.03 | -0.73% | 4.00 | 4.085 | 3.985 | 0 |
| 24 May 2024 | 4.095 | 0.06 | 1.49% | 3.865 | 4.115 | 3.855 | 0 |
| 23 May 2024 | 4.035 | -0.27 | -6.27% | 4.16 | 4.235 | 3.985 | 0 |
| 22 May 2024 | 4.305 | -0.02 | -0.46% | 4.335 | 4.365 | 4.275 | 0 |
| 21 May 2024 | 4.325 | 0.09 | 2.13% | 4.205 | 4.345 | 4.175 | 0 |
| 20 May 2024 | 4.235 | 0.15 | 3.67% | 4.095 | 4.275 | 3.955 | 0 |
| 17 May 2024 | 4.085 | -0.04 | -0.97% | 4.125 | 4.175 | 4.085 | 0 |
| 16 May 2024 | 4.125 | 0.04 | 0.98% | 4.125 | 4.215 | 4.085 | 0 |
| 15 May 2024 | 4.085 | 0.24 | 6.24% | 3.895 | 4.125 | 3.865 | 0 |
| 14 May 2024 | 3.845 | 0.04 | 1.05% | 3.795 | 3.965 | 3.785 | 0 |
| 13 May 2024 | 3.805 | 0.32 | 9.18% | 3.57 | 3.825 | 3.57 | 0 |
| 10 May 2024 | 3.485 | -0.10 | -2.79% | 3.685 | 3.725 | 3.475 | 0 |
| 09 May 2024 | 3.585 | 0.12 | 3.46% | 3.495 | 3.595 | 3.465 | 0 |
| 08 May 2024 | 3.465 | 0.04 | 1.17% | 3.475 | 3.605 | 3.415 | 0 |
| 07 May 2024 | 3.425 | -0.03 | -0.87% | 3.49 | 3.685 | 3.425 | 0 |
| 06 May 2024 | 3.455 | -0.25 | -6.75% | 3.38 | 3.625 | 3.29 | 0 |
| 03 May 2024 | 3.705 | 1.20 | 47.90% | 3.53 | 3.91 | 3.43 | 1,650 |
| 02 May 2024 | 2.505 | -0.23 | -8.41% | 2.47 | 2.585 | 2.41 | 0 |
| 30 Abr 2024 | 2.735 | -0.02 | -0.73% | 2.71 | 2.825 | 2.625 | 0 |
| 29 Abr 2024 | 2.755 | 0.30 | 12.22% | 2.37 | 2.905 | 2.37 | 0 |
| 26 Abr 2024 | 2.455 | 0.21 | 9.35% | 2.29 | 2.495 | 2.29 | 0 |
| 25 Abr 2024 | 2.245 | 0.01 | 0.45% | 2.23 | 2.405 | 2.19 | 0 |
| 24 Abr 2024 | 2.235 | 0.18 | 8.76% | 2.11 | 2.235 | 2.065 | 0 |
| 23 Abr 2024 | 2.055 | 0.07 | 3.53% | 2.03 | 2.105 | 1.92 | 0 |
| 22 Abr 2024 | 1.985 | 0.03 | 1.53% | 2.00 | 2.055 | 1.925 | 0 |
| 19 Abr 2024 | 1.955 | -0.27 | -12.13% | 1.97 | 2.195 | 1.935 | 0 |
| 18 Abr 2024 | 2.225 | -0.10 | -4.30% | 2.29 | 2.30 | 2.175 | 0 |
| 17 Abr 2024 | 2.325 | 0.02 | 0.87% | 2.36 | 2.465 | 2.325 | 0 |
| 16 Abr 2024 | 2.305 | -0.67 | -22.52% | 2.66 | 2.735 | 2.305 | 0 |
| 15 Abr 2024 | 2.975 | -0.08 | -2.62% | 3.08 | 3.08 | 2.815 | 0 |
| 12 Abr 2024 | 3.055 | 0.67 | 28.09% | 2.935 | 3.195 | 2.795 | 285 |
| 11 Abr 2024 | 2.385 | 0.17 | 7.67% | 2.22 | 2.385 | 2.215 | 0 |
| 10 Abr 2024 | 2.215 | -0.09 | -3.90% | 2.39 | 2.455 | 2.175 | 1,000 |
| 09 Abr 2024 | 2.305 | 0.02 | 0.88% | 2.26 | 2.395 | 2.195 | 0 |
| 08 Abr 2024 | 2.285 | -0.10 | -4.19% | 2.37 | 2.375 | 2.285 | 0 |
| 05 Abr 2024 | 2.385 | -0.17 | -6.65% | 2.35 | 2.435 | 2.345 | 0 |
| 04 Abr 2024 | 2.555 | 0.07 | 2.82% | 2.44 | 2.555 | 2.42 | 0 |
| 03 Abr 2024 | 2.485 | 0.12 | 5.07% | 2.32 | 2.485 | 2.315 | 0 |
| 02 Abr 2024 | 2.365 | -0.21 | -8.16% | 2.41 | 2.465 | 2.305 | 1,000 |
