Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
H798S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 0.365 | 0.005 | 1.39% | 0.345 | 0.375 | 0.335 | 0 |
| 30 May 2024 | 0.36 | 0.05 | 16.13% | 0.305 | 0.365 | 0.295 | 0 |
| 29 May 2024 | 0.31 | -0.065 | -17.33% | 0.365 | 0.38 | 0.31 | 0 |
| 28 May 2024 | 0.375 | -0.06 | -13.79% | 0.445 | 0.505 | 0.375 | 0 |
| 27 May 2024 | 0.435 | 0.035 | 8.75% | 0.395 | 0.435 | 0.385 | 0 |
| 24 May 2024 | 0.40 | -0.025 | -5.88% | 0.39 | 0.445 | 0.38 | 0 |
| 23 May 2024 | 0.425 | -0.04 | -8.60% | 0.455 | 0.475 | 0.405 | 1,500 |
| 22 May 2024 | 0.465 | -0.285 | -38.00% | 0.755 | 0.775 | 0.455 | 1,500 |
| 21 May 2024 | 0.75 | -0.065 | -7.98% | 0.78 | 0.85 | 0.73 | 0 |
| 20 May 2024 | 0.815 | -0.005 | -0.61% | 0.835 | 0.88 | 0.79 | 0 |
| 17 May 2024 | 0.82 | 0.01 | 1.23% | 0.785 | 0.84 | 0.74 | 0 |
| 16 May 2024 | 0.81 | -0.02 | -2.41% | 0.835 | 0.835 | 0.75 | 0 |
| 15 May 2024 | 0.83 | -0.03 | -3.49% | 0.885 | 0.90 | 0.69 | 0 |
| 14 May 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
| 13 May 2024 | 0.86 | -0.095 | -9.95% | 0.93 | 0.975 | 0.83 | 0 |
| 10 May 2024 | 0.955 | 0.015 | 1.60% | 1.035 | 1.035 | 0.93 | 0 |
| 09 May 2024 | 0.94 | -0.04 | -4.08% | 0.965 | 0.965 | 0.85 | 0 |
| 08 May 2024 | 0.98 | 0.08 | 8.89% | 0.90 | 1.02 | 0.88 | 0 |
| 07 May 2024 | 0.90 | 0.04 | 4.65% | 0.865 | 0.925 | 0.79 | 0 |
| 06 May 2024 | 0.86 | -0.075 | -8.02% | 0.93 | 0.96 | 0.85 | 0 |
| 03 May 2024 | 0.935 | 0.105 | 12.65% | 0.85 | 1.01 | 0.83 | 0 |
| 02 May 2024 | 0.83 | 0.03 | 3.75% | 0.835 | 0.86 | 0.75 | 0 |
| 30 Abr 2024 | 0.80 | -0.195 | -19.60% | 1.00 | 1.02 | 0.79 | 0 |
| 29 Abr 2024 | 0.995 | -0.25 | -20.08% | 1.28 | 1.28 | 0.995 | 0 |
| 26 Abr 2024 | 1.245 | 0.27 | 27.04% | 1.115 | 1.245 | 1.01 | 0 |
| 25 Abr 2024 | 0.98 | -0.38 | -27.94% | 1.34 | 1.34 | 0.84 | 0 |
| 24 Abr 2024 | 1.36 | -0.04 | -2.51% | 1.31 | 1.51 | 1.31 | 0 |
| 23 Abr 2024 | 1.395 | 0.16 | 12.96% | 1.29 | 1.40 | 1.23 | 0 |
| 22 Abr 2024 | 1.235 | -0.05 | -3.89% | 1.35 | 1.37 | 1.19 | 0 |
| 19 Abr 2024 | 1.285 | -0.06 | -4.46% | 1.24 | 1.35 | 1.22 | 0 |
| 18 Abr 2024 | 1.345 | -0.03 | -2.18% | 1.44 | 1.48 | 1.25 | 0 |
| 17 Abr 2024 | 1.375 | 0.21 | 17.52% | 1.225 | 1.50 | 1.215 | 0 |
| 16 Abr 2024 | 1.17 | -0.08 | -6.02% | 1.15 | 1.25 | 1.115 | 0 |
| 15 Abr 2024 | 1.245 | 0.12 | 10.67% | 1.07 | 1.33 | 1.07 | 0 |
| 12 Abr 2024 | 1.125 | -0.04 | -3.43% | 1.23 | 1.275 | 1.07 | 0 |
| 11 Abr 2024 | 1.165 | 0.07 | 6.39% | 1.08 | 1.23 | 1.08 | 0 |
| 10 Abr 2024 | 1.095 | -0.02 | -1.79% | 1.15 | 1.185 | 0.96 | 0 |
| 09 Abr 2024 | 1.115 | -0.25 | -18.32% | 1.33 | 1.33 | 1.09 | 0 |
| 08 Abr 2024 | 1.365 | -0.03 | -2.15% | 1.425 | 1.47 | 1.36 | 0 |
| 05 Abr 2024 | 1.395 | -0.19 | -11.71% | 1.435 | 1.49 | 1.345 | 500 |
| 04 Abr 2024 | 1.58 | -0.04 | -2.47% | 1.605 | 1.66 | 1.55 | 0 |
| 03 Abr 2024 | 1.62 | 0.18 | 12.11% | 1.42 | 1.65 | 1.335 | 400 |
| 02 Abr 2024 | 1.445 | -0.06 | -3.67% | 1.505 | 1.67 | 1.40 | 0 |
| 28 Mar 2024 | 1.50 | -0.12 | -7.41% | 1.655 | 1.755 | 1.485 | 0 |
| 27 Mar 2024 | 1.62 | -0.03 | -1.82% | 1.665 | 1.765 | 1.585 | 0 |
| 26 Mar 2024 | 1.65 | -0.11 | -5.98% | 1.705 | 1.795 | 1.64 | 0 |
| 25 Mar 2024 | 1.755 | 0.09 | 5.41% | 1.655 | 1.755 | 1.49 | 0 |
| 22 Mar 2024 | 1.665 | -0.12 | -6.72% | 1.68 | 1.71 | 1.53 | 0 |
| 21 Mar 2024 | 1.785 | 0.06 | 3.48% | 1.91 | 1.91 | 1.665 | 0 |
| 20 Mar 2024 | 1.725 | 0.03 | 1.77% | 1.44 | 1.755 | 1.44 | 0 |
| 19 Mar 2024 | 1.695 | 0.10 | 6.27% | 1.625 | 1.715 | 1.48 | 0 |
| 18 Mar 2024 | 1.595 | -0.08 | -4.78% | 1.605 | 1.675 | 1.535 | 0 |
| 15 Mar 2024 | 1.675 | -0.01 | -0.59% | 1.595 | 1.815 | 1.595 | 0 |
| 14 Mar 2024 | 1.685 | 0.15 | 9.77% | 1.585 | 1.785 | 1.585 | 0 |
| 13 Mar 2024 | 1.535 | 0.12 | 8.10% | 1.44 | 1.545 | 1.41 | 0 |
| 12 Mar 2024 | 1.42 | 0.11 | 8.40% | 1.37 | 1.43 | 1.27 | 0 |
| 11 Mar 2024 | 1.31 | -0.02 | -1.50% | 1.28 | 1.33 | 1.245 | 0 |
| 08 Mar 2024 | 1.33 | 0.01 | 0.76% | 1.42 | 1.435 | 1.33 | 0 |
| 07 Mar 2024 | 1.32 | 0.12 | 10.00% | 1.175 | 1.37 | 1.13 | 0 |
| 06 Mar 2024 | 1.20 | 0.03 | 3.00% | 1.16 | 1.22 | 1.115 | 0 |
| 05 Mar 2024 | 1.165 | -0.16 | -12.08% | 1.225 | 1.30 | 1.165 | 0 |
| 04 Mar 2024 | 1.325 | -0.04 | -2.93% | 1.35 | 1.36 | 1.22 | 0 |
