H784S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 0.355 | -0.055 | -13.41% | 0.39 | 0.405 | 0.355 | 0 |
02 Jul 2024 | 0.41 | 0.02 | 5.13% | 0.39 | 0.425 | 0.39 | 0 |
01 Jul 2024 | 0.39 | 0.035 | 9.86% | 0.33 | 0.395 | 0.31 | 0 |
28 Jun 2024 | 0.355 | -0.02 | -5.33% | 0.37 | 0.375 | 0.355 | 0 |
27 Jun 2024 | 0.375 | 0.02 | 5.63% | 0.36 | 0.395 | 0.355 | 0 |
26 Jun 2024 | 0.355 | -0.02 | -5.33% | 0.36 | 0.37 | 0.345 | 0 |
25 Jun 2024 | 0.375 | -0.02 | -5.06% | 0.40 | 0.405 | 0.375 | 0 |
24 Jun 2024 | 0.395 | -0.005 | -1.25% | 0.39 | 0.415 | 0.385 | 0 |
21 Jun 2024 | 0.40 | 0.015 | 3.90% | 0.38 | 0.405 | 0.38 | 0 |
20 Jun 2024 | 0.385 | -0.01 | -2.53% | 0.40 | 0.405 | 0.375 | 0 |
19 Jun 2024 | 0.395 | 0.05 | 14.49% | 0.35 | 0.415 | 0.35 | 0 |
18 Jun 2024 | 0.345 | -0.03 | -8.00% | 0.34 | 0.355 | 0.335 | 0 |
17 Jun 2024 | 0.375 | 0.02 | 5.63% | 0.345 | 0.375 | 0.345 | 0 |
14 Jun 2024 | 0.355 | 0.01 | 2.90% | 0.34 | 0.365 | 0.335 | 0 |
13 Jun 2024 | 0.345 | 0.03 | 9.52% | 0.31 | 0.345 | 0.305 | 0 |
12 Jun 2024 | 0.315 | 0.00 | 0.00% | 0.31 | 0.325 | 0.30 | 0 |
11 Jun 2024 | 0.315 | 0.01 | 3.28% | 0.295 | 0.315 | 0.295 | 0 |
10 Jun 2024 | 0.305 | 0.02 | 7.02% | 0.305 | 0.315 | 0.305 | 0 |
07 Jun 2024 | 0.285 | 0.01 | 3.64% | 0.265 | 0.295 | 0.265 | 0 |
06 Jun 2024 | 0.275 | 0.00 | 0.00% | 0.265 | 0.275 | 0.265 | 0 |
05 Jun 2024 | 0.275 | -0.02 | -6.78% | 0.285 | 0.285 | 0.265 | 0 |
04 Jun 2024 | 0.295 | -0.01 | -3.28% | 0.31 | 0.31 | 0.285 | 0 |
03 Jun 2024 | 0.305 | 0.00 | 0.00% | 0.285 | 0.315 | 0.275 | 0 |
31 May 2024 | 0.305 | 0.03 | 10.91% | 0.315 | 0.335 | 0.295 | 0 |
30 May 2024 | 0.275 | 0.02 | 7.84% | 0.265 | 0.285 | 0.255 | 0 |
29 May 2024 | 0.255 | 0.01 | 4.08% | 0.255 | 0.265 | 0.245 | 0 |
28 May 2024 | 0.245 | 0.01 | 4.26% | 0.235 | 0.255 | 0.225 | 0 |
27 May 2024 | 0.235 | 0.00 | 0.00% | 0.245 | 0.245 | 0.225 | 0 |
24 May 2024 | 0.235 | 0.00 | 0.00% | 0.245 | 0.245 | 0.235 | 0 |
23 May 2024 | 0.235 | 0.02 | 9.30% | 0.205 | 0.245 | 0.205 | 0 |
22 May 2024 | 0.215 | -0.04 | -15.69% | 0.255 | 0.255 | 0.205 | 0 |
21 May 2024 | 0.255 | -0.02 | -7.27% | 0.265 | 0.265 | 0.245 | 0 |
20 May 2024 | 0.275 | -0.01 | -3.51% | 0.275 | 0.285 | 0.275 | 0 |
17 May 2024 | 0.285 | 0.01 | 3.64% | 0.285 | 0.285 | 0.275 | 0 |
16 May 2024 | 0.275 | 0.01 | 3.77% | 0.275 | 0.285 | 0.265 | 0 |
15 May 2024 | 0.265 | -0.01 | -3.64% | 0.265 | 0.275 | 0.265 | 0 |
14 May 2024 | 0.275 | 0.00 | 0.00% | 0.285 | 0.285 | 0.265 | 0 |
13 May 2024 | 0.275 | 0.00 | 0.00% | 0.265 | 0.285 | 0.265 | 0 |
10 May 2024 | 0.275 | 0.00 | 0.00% | 0.285 | 0.285 | 0.275 | 0 |
09 May 2024 | 0.275 | 0.00 | 0.00% | 0.285 | 0.285 | 0.275 | 0 |
08 May 2024 | 0.275 | 0.00 | 0.00% | 0.265 | 0.275 | 0.265 | 0 |
07 May 2024 | 0.275 | -0.03 | -9.84% | 0.295 | 0.305 | 0.275 | 0 |
06 May 2024 | 0.305 | -0.025 | -7.58% | 0.32 | 0.325 | 0.295 | 0 |
03 May 2024 | 0.33 | -0.01 | -2.94% | 0.33 | 0.34 | 0.325 | 0 |
02 May 2024 | 0.34 | 0.01 | 3.03% | 0.34 | 0.345 | 0.33 | 0 |
30 Abr 2024 | 0.33 | 0.025 | 8.20% | 0.31 | 0.335 | 0.30 | 0 |
29 Abr 2024 | 0.305 | 0.01 | 3.39% | 0.285 | 0.305 | 0.285 | 0 |
26 Abr 2024 | 0.295 | -0.03 | -9.23% | 0.305 | 0.315 | 0.285 | 0 |
25 Abr 2024 | 0.325 | 0.04 | 14.04% | 0.335 | 0.365 | 0.275 | 0 |
24 Abr 2024 | 0.285 | -0.01 | -3.39% | 0.285 | 0.295 | 0.275 | 0 |
23 Abr 2024 | 0.295 | -0.01 | -3.28% | 0.305 | 0.305 | 0.295 | 0 |
22 Abr 2024 | 0.305 | -0.01 | -3.17% | 0.305 | 0.315 | 0.295 | 0 |
19 Abr 2024 | 0.315 | 0.01 | 3.28% | 0.335 | 0.335 | 0.305 | 0 |
18 Abr 2024 | 0.305 | 0.01 | 3.39% | 0.305 | 0.325 | 0.295 | 0 |
17 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.305 | 0.285 | 0 |
16 Abr 2024 | 0.295 | 0.02 | 7.27% | 0.295 | 0.305 | 0.285 | 0 |
15 Abr 2024 | 0.275 | 0.00 | 0.00% | 0.255 | 0.285 | 0.255 | 0 |
12 Abr 2024 | 0.275 | 0.02 | 7.84% | 0.245 | 0.285 | 0.245 | 0 |
11 Abr 2024 | 0.255 | -0.01 | -3.77% | 0.255 | 0.265 | 0.255 | 0 |
10 Abr 2024 | 0.265 | 0.01 | 3.92% | 0.245 | 0.265 | 0.245 | 0 |
09 Abr 2024 | 0.255 | 0.01 | 4.08% | 0.255 | 0.265 | 0.245 | 0 |
08 Abr 2024 | 0.245 | -0.01 | -3.92% | 0.245 | 0.255 | 0.245 | 0 |
05 Abr 2024 | 0.255 | -0.01 | -3.77% | 0.275 | 0.275 | 0.255 | 0 |