H763S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.28 | 0.00 | 0.00% | 0.305 | 0.325 | 0.265 | 0 |
23 May 2024 | 0.28 | 0.02 | 7.69% | 0.27 | 0.285 | 0.255 | 0 |
22 May 2024 | 0.26 | 0.01 | 4.00% | 0.24 | 0.265 | 0.225 | 0 |
21 May 2024 | 0.25 | -0.01 | -3.85% | 0.25 | 0.285 | 0.25 | 0 |
20 May 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.27 | 0.245 | 0 |
17 May 2024 | 0.27 | -0.01 | -3.57% | 0.30 | 0.30 | 0.265 | 0 |
16 May 2024 | 0.28 | -0.02 | -6.67% | 0.29 | 0.30 | 0.265 | 0 |
15 May 2024 | 0.30 | 0.02 | 7.14% | 0.31 | 0.31 | 0.275 | 0 |
14 May 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
13 May 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.29 | 0.275 | 0 |
10 May 2024 | 0.29 | -0.01 | -3.33% | 0.295 | 0.305 | 0.265 | 0 |
09 May 2024 | 0.30 | -0.02 | -6.25% | 0.315 | 0.335 | 0.295 | 0 |
08 May 2024 | 0.32 | -0.07 | -17.95% | 0.395 | 0.395 | 0.305 | 0 |
07 May 2024 | 0.39 | -0.055 | -12.36% | 0.435 | 0.435 | 0.385 | 0 |
06 May 2024 | 0.445 | -0.14 | -23.93% | 0.565 | 0.575 | 0.435 | 0 |
03 May 2024 | 0.585 | 0.03 | 5.41% | 0.545 | 0.695 | 0.545 | 0 |
02 May 2024 | 0.555 | 0.07 | 14.43% | 0.48 | 0.565 | 0.48 | 0 |
30 Abr 2024 | 0.485 | -0.03 | -5.83% | 0.44 | 0.495 | 0.43 | 0 |
29 Abr 2024 | 0.515 | -0.045 | -8.04% | 0.50 | 0.55 | 0.495 | 0 |
26 Abr 2024 | 0.56 | -0.02 | -3.45% | 0.59 | 0.60 | 0.54 | 0 |
25 Abr 2024 | 0.58 | 0.07 | 13.73% | 0.52 | 0.605 | 0.505 | 0 |
24 Abr 2024 | 0.51 | 0.085 | 20.00% | 0.42 | 0.545 | 0.42 | 0 |
23 Abr 2024 | 0.425 | -0.085 | -16.67% | 0.48 | 0.495 | 0.415 | 0 |
22 Abr 2024 | 0.51 | -0.08 | -13.56% | 0.55 | 0.55 | 0.485 | 0 |
19 Abr 2024 | 0.59 | -0.01 | -1.67% | 0.635 | 0.685 | 0.575 | 0 |
18 Abr 2024 | 0.60 | -0.05 | -7.69% | 0.64 | 0.65 | 0.585 | 0 |
17 Abr 2024 | 0.65 | -0.07 | -9.72% | 0.675 | 0.675 | 0.615 | 0 |
16 Abr 2024 | 0.72 | 0.12 | 20.00% | 0.665 | 0.74 | 0.655 | 0 |
15 Abr 2024 | 0.60 | -0.06 | -9.09% | 0.665 | 0.70 | 0.565 | 0 |
12 Abr 2024 | 0.66 | -0.02 | -2.94% | 0.655 | 0.675 | 0.605 | 0 |
11 Abr 2024 | 0.68 | 0.08 | 13.33% | 0.615 | 0.745 | 0.575 | 0 |
10 Abr 2024 | 0.60 | -0.02 | -3.23% | 0.595 | 0.675 | 0.595 | 0 |
09 Abr 2024 | 0.62 | 0.09 | 16.98% | 0.54 | 0.625 | 0.52 | 0 |
08 Abr 2024 | 0.53 | -0.06 | -10.17% | 0.61 | 0.62 | 0.53 | 0 |
05 Abr 2024 | 0.59 | 0.115 | 24.21% | 0.525 | 0.625 | 0.525 | 0 |
04 Abr 2024 | 0.475 | 0.015 | 3.26% | 0.46 | 0.475 | 0.445 | 0 |
03 Abr 2024 | 0.46 | -0.045 | -8.91% | 0.51 | 0.51 | 0.445 | 0 |
02 Abr 2024 | 0.505 | 0.01 | 2.02% | 0.49 | 0.515 | 0.465 | 0 |
28 Mar 2024 | 0.495 | -0.01 | -1.98% | 0.48 | 0.505 | 0.48 | 0 |
27 Mar 2024 | 0.505 | -0.005 | -0.98% | 0.50 | 0.515 | 0.475 | 0 |
26 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.50 | 0.565 | 0.475 | 0 |
25 Mar 2024 | 0.51 | -0.01 | -1.92% | 0.535 | 0.535 | 0.495 | 0 |
22 Mar 2024 | 0.52 | 0.02 | 4.00% | 0.49 | 0.525 | 0.475 | 0 |
21 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.47 | 0.525 | 0.46 | 0 |
20 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.525 | 0.49 | 0 |
19 Mar 2024 | 0.50 | -0.07 | -12.28% | 0.55 | 0.555 | 0.485 | 0 |
18 Mar 2024 | 0.57 | 0.01 | 1.79% | 0.55 | 0.59 | 0.525 | 0 |
15 Mar 2024 | 0.56 | -0.05 | -8.20% | 0.61 | 0.61 | 0.535 | 0 |
14 Mar 2024 | 0.61 | -0.02 | -3.17% | 0.635 | 0.66 | 0.61 | 0 |
13 Mar 2024 | 0.63 | 0.00 | 0.00% | 0.62 | 0.64 | 0.60 | 0 |
12 Mar 2024 | 0.63 | -0.12 | -16.00% | 0.735 | 0.75 | 0.62 | 0 |
11 Mar 2024 | 0.75 | 0.06 | 8.70% | 0.675 | 0.82 | 0.675 | 0 |
08 Mar 2024 | 0.69 | -0.03 | -4.17% | 0.715 | 0.725 | 0.65 | 0 |
07 Mar 2024 | 0.72 | -0.05 | -6.49% | 0.775 | 0.785 | 0.70 | 0 |
06 Mar 2024 | 0.77 | 0.01 | 1.32% | 0.755 | 0.78 | 0.74 | 0 |
05 Mar 2024 | 0.76 | -0.02 | -2.56% | 0.775 | 0.83 | 0.76 | 0 |
04 Mar 2024 | 0.78 | -0.06 | -7.14% | 0.835 | 0.87 | 0.78 | 0 |
01 Mar 2024 | 0.84 | 0.13 | 18.31% | 0.69 | 0.85 | 0.68 | 0 |
29 Feb 2024 | 0.71 | -0.03 | -4.05% | 0.74 | 0.74 | 0.68 | 0 |
28 Feb 2024 | 0.74 | -0.05 | -6.33% | 0.795 | 0.80 | 0.72 | 0 |
27 Feb 2024 | 0.79 | -0.02 | -2.47% | 0.805 | 0.83 | 0.79 | 0 |
26 Feb 2024 | 0.81 | -0.03 | -3.57% | 0.845 | 0.86 | 0.79 | 0 |