H765S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 1.34 | 0.11 | 8.94% | 1.19 | 1.355 | 1.18 | 0 |
13 Jun 2024 | 1.23 | 0.17 | 16.04% | 1.10 | 1.235 | 1.08 | 0 |
12 Jun 2024 | 1.06 | 0.03 | 2.91% | 1.005 | 1.185 | 1.005 | 0 |
11 Jun 2024 | 1.03 | 0.01 | 0.98% | 0.985 | 1.065 | 0.975 | 0 |
10 Jun 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0 |
07 Jun 2024 | 1.02 | 0.04 | 4.08% | 0.98 | 1.065 | 0.97 | 0 |
06 Jun 2024 | 0.98 | -0.01 | -1.01% | 0.98 | 1.015 | 0.965 | 0 |
05 Jun 2024 | 0.99 | 0.01 | 1.02% | 0.93 | 1.00 | 0.92 | 0 |
04 Jun 2024 | 0.98 | 0.095 | 10.73% | 0.91 | 1.015 | 0.90 | 0 |
03 Jun 2024 | 0.885 | -0.045 | -4.84% | 0.87 | 0.895 | 0.845 | 0 |
31 May 2024 | 0.93 | -0.01 | -1.06% | 0.93 | 0.965 | 0.92 | 0 |
30 May 2024 | 0.94 | -0.05 | -5.05% | 1.01 | 1.02 | 0.925 | 0 |
29 May 2024 | 0.99 | 0.105 | 11.86% | 0.91 | 1.015 | 0.90 | 0 |
28 May 2024 | 0.885 | -0.01 | -1.12% | 0.89 | 0.905 | 0.865 | 0 |
27 May 2024 | 0.895 | -0.05 | -5.29% | 0.92 | 0.935 | 0.885 | 0 |
24 May 2024 | 0.945 | 0.01 | 1.07% | 0.98 | 0.99 | 0.925 | 0 |
23 May 2024 | 0.935 | 0.01 | 1.08% | 0.92 | 0.945 | 0.885 | 0 |
22 May 2024 | 0.925 | 0.09 | 10.78% | 0.85 | 0.975 | 0.85 | 0 |
21 May 2024 | 0.835 | 0.04 | 5.03% | 0.81 | 0.855 | 0.80 | 0 |
20 May 2024 | 0.795 | 0.03 | 3.92% | 0.76 | 0.835 | 0.74 | 0 |
17 May 2024 | 0.765 | 0.04 | 5.52% | 0.74 | 0.765 | 0.735 | 0 |
16 May 2024 | 0.725 | 0.00 | 0.00% | 0.725 | 0.755 | 0.685 | 0 |
15 May 2024 | 0.725 | 0.04 | 5.84% | 0.625 | 0.725 | 0.625 | 0 |
14 May 2024 | 0.685 | 0.00 | 0.00% | 0.685 | 0.685 | 0.685 | 0 |
13 May 2024 | 0.685 | -0.08 | -10.46% | 0.735 | 0.755 | 0.675 | 0 |
10 May 2024 | 0.765 | 0.00 | 0.00% | 0.74 | 0.795 | 0.725 | 0 |
09 May 2024 | 0.765 | -0.03 | -3.77% | 0.80 | 0.825 | 0.755 | 0 |
08 May 2024 | 0.795 | 0.10 | 14.39% | 0.69 | 0.915 | 0.69 | 0 |
07 May 2024 | 0.695 | -0.03 | -4.14% | 0.71 | 0.745 | 0.685 | 0 |
06 May 2024 | 0.725 | -0.04 | -5.23% | 0.74 | 0.755 | 0.705 | 0 |
03 May 2024 | 0.765 | -0.04 | -4.97% | 0.78 | 0.795 | 0.745 | 0 |
02 May 2024 | 0.805 | 0.03 | 3.87% | 0.77 | 0.845 | 0.75 | 0 |
30 Abr 2024 | 0.775 | 0.16 | 26.02% | 0.625 | 0.805 | 0.605 | 0 |
29 Abr 2024 | 0.615 | -0.02 | -3.15% | 0.62 | 0.625 | 0.605 | 0 |
26 Abr 2024 | 0.635 | -0.07 | -9.93% | 0.66 | 0.685 | 0.625 | 0 |
25 Abr 2024 | 0.705 | 0.06 | 9.30% | 0.65 | 0.725 | 0.625 | 0 |
24 Abr 2024 | 0.645 | 0.00 | 0.00% | 0.615 | 0.665 | 0.615 | 0 |
23 Abr 2024 | 0.645 | -0.04 | -5.84% | 0.675 | 0.715 | 0.635 | 0 |
22 Abr 2024 | 0.685 | -0.02 | -2.84% | 0.67 | 0.705 | 0.655 | 0 |
19 Abr 2024 | 0.705 | 0.06 | 9.30% | 0.72 | 0.725 | 0.685 | 0 |
18 Abr 2024 | 0.645 | -0.04 | -5.84% | 0.67 | 0.685 | 0.635 | 0 |
17 Abr 2024 | 0.685 | -0.01 | -1.44% | 0.695 | 0.705 | 0.655 | 0 |
16 Abr 2024 | 0.695 | 0.12 | 20.87% | 0.64 | 0.725 | 0.63 | 0 |
15 Abr 2024 | 0.575 | -0.03 | -4.96% | 0.585 | 0.60 | 0.525 | 0 |
12 Abr 2024 | 0.605 | 0.09 | 17.48% | 0.495 | 0.635 | 0.475 | 0 |
11 Abr 2024 | 0.515 | 0.00 | 0.00% | 0.505 | 0.535 | 0.485 | 0 |
10 Abr 2024 | 0.515 | 0.05 | 10.75% | 0.445 | 0.515 | 0.425 | 0 |
09 Abr 2024 | 0.465 | 0.03 | 6.90% | 0.435 | 0.465 | 0.435 | 0 |
08 Abr 2024 | 0.435 | -0.06 | -12.12% | 0.475 | 0.485 | 0.435 | 0 |
05 Abr 2024 | 0.495 | 0.07 | 16.47% | 0.465 | 0.505 | 0.445 | 0 |
04 Abr 2024 | 0.425 | -0.06 | -12.37% | 0.495 | 0.495 | 0.405 | 0 |
03 Abr 2024 | 0.485 | -0.13 | -21.14% | 0.63 | 0.63 | 0.475 | 0 |
02 Abr 2024 | 0.615 | 0.02 | 3.36% | 0.585 | 0.625 | 0.565 | 0 |
28 Mar 2024 | 0.595 | -0.02 | -3.25% | 0.60 | 0.605 | 0.585 | 0 |
27 Mar 2024 | 0.615 | 0.01 | 1.65% | 0.63 | 0.675 | 0.605 | 0 |
26 Mar 2024 | 0.605 | -0.02 | -3.20% | 0.615 | 0.635 | 0.595 | 0 |
25 Mar 2024 | 0.625 | -0.06 | -8.76% | 0.695 | 0.695 | 0.625 | 0 |
22 Mar 2024 | 0.685 | 0.00 | 0.00% | 0.685 | 0.755 | 0.675 | 0 |
21 Mar 2024 | 0.685 | 0.03 | 4.58% | 0.615 | 0.695 | 0.615 | 0 |
20 Mar 2024 | 0.655 | 0.02 | 3.15% | 0.62 | 0.675 | 0.615 | 0 |
19 Mar 2024 | 0.635 | -0.03 | -4.51% | 0.685 | 0.685 | 0.615 | 0 |