H831S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.34 | 0.00 | 0.00% | 0.36 | 0.36 | 0.33 | 0 |
27 Jun 2024 | 0.34 | -0.07 | -17.07% | 0.40 | 0.43 | 0.34 | 0 |
26 Jun 2024 | 0.41 | -0.03 | -6.82% | 0.44 | 0.46 | 0.38 | 0 |
25 Jun 2024 | 0.44 | 0.04 | 10.00% | 0.40 | 0.44 | 0.39 | 0 |
24 Jun 2024 | 0.40 | 0.00 | 0.00% | 0.39 | 0.42 | 0.38 | 0 |
21 Jun 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.41 | 0.38 | 0 |
20 Jun 2024 | 0.39 | 0.00 | 0.00% | 0.38 | 0.40 | 0.38 | 0 |
19 Jun 2024 | 0.39 | -0.03 | -7.14% | 0.41 | 0.42 | 0.38 | 0 |
18 Jun 2024 | 0.42 | -0.03 | -6.67% | 0.47 | 0.47 | 0.42 | 0 |
17 Jun 2024 | 0.45 | 0.01 | 2.27% | 0.44 | 0.46 | 0.41 | 0 |
14 Jun 2024 | 0.44 | -0.08 | -15.38% | 0.53 | 0.53 | 0.44 | 0 |
13 Jun 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.55 | 0.51 | 0 |
12 Jun 2024 | 0.53 | -0.02 | -3.64% | 0.56 | 0.57 | 0.53 | 0 |
11 Jun 2024 | 0.55 | -0.09 | -14.06% | 0.59 | 0.59 | 0.53 | 0 |
10 Jun 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
07 Jun 2024 | 0.64 | -0.01 | -1.54% | 0.645 | 0.665 | 0.60 | 0 |
06 Jun 2024 | 0.65 | 0.06 | 10.17% | 0.60 | 0.67 | 0.60 | 0 |
05 Jun 2024 | 0.59 | 0.07 | 13.46% | 0.54 | 0.60 | 0.51 | 0 |
04 Jun 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.55 | 0.51 | 0 |
03 Jun 2024 | 0.53 | 0.02 | 3.92% | 0.54 | 0.54 | 0.51 | 0 |
31 May 2024 | 0.51 | 0.01 | 2.00% | 0.52 | 0.52 | 0.495 | 0 |
30 May 2024 | 0.50 | 0.02 | 4.17% | 0.46 | 0.50 | 0.45 | 0 |
29 May 2024 | 0.48 | -0.07 | -12.73% | 0.53 | 0.545 | 0.48 | 0 |
28 May 2024 | 0.55 | -0.03 | -5.17% | 0.585 | 0.605 | 0.55 | 0 |
27 May 2024 | 0.58 | 0.01 | 1.75% | 0.56 | 0.59 | 0.56 | 0 |
24 May 2024 | 0.57 | 0.03 | 5.56% | 0.51 | 0.58 | 0.51 | 0 |
23 May 2024 | 0.54 | -0.01 | -1.82% | 0.565 | 0.575 | 0.54 | 0 |
22 May 2024 | 0.55 | -0.09 | -14.06% | 0.635 | 0.645 | 0.54 | 0 |
21 May 2024 | 0.64 | -0.06 | -8.57% | 0.695 | 0.70 | 0.64 | 0 |
20 May 2024 | 0.70 | -0.03 | -4.11% | 0.735 | 0.745 | 0.70 | 0 |
17 May 2024 | 0.73 | -0.04 | -5.19% | 0.735 | 0.78 | 0.71 | 0 |
16 May 2024 | 0.77 | 0.00 | 0.00% | 0.765 | 0.77 | 0.73 | 0 |
15 May 2024 | 0.77 | 0.00 | 0.00% | 0.825 | 0.825 | 0.71 | 0 |
14 May 2024 | 0.77 | 0.00 | 0.00% | 0.77 | 0.77 | 0.77 | 0 |
13 May 2024 | 0.77 | -0.03 | -3.75% | 0.825 | 0.83 | 0.77 | 0 |
10 May 2024 | 0.80 | -0.01 | -1.23% | 0.815 | 0.865 | 0.80 | 0 |
09 May 2024 | 0.81 | -0.02 | -2.41% | 0.815 | 0.835 | 0.76 | 0 |
08 May 2024 | 0.83 | 0.00 | 0.00% | 0.855 | 0.875 | 0.815 | 0 |
07 May 2024 | 0.83 | 0.03 | 3.75% | 0.795 | 0.85 | 0.77 | 0 |
06 May 2024 | 0.80 | -0.005 | -0.62% | 0.80 | 0.83 | 0.77 | 0 |
03 May 2024 | 0.805 | 0.065 | 8.78% | 0.75 | 0.86 | 0.74 | 0 |
02 May 2024 | 0.74 | -0.02 | -2.63% | 0.745 | 0.79 | 0.72 | 0 |
30 Abr 2024 | 0.76 | -0.045 | -5.59% | 0.84 | 0.86 | 0.76 | 0 |
29 Abr 2024 | 0.805 | -0.13 | -13.90% | 0.93 | 0.94 | 0.80 | 0 |
26 Abr 2024 | 0.935 | 0.06 | 6.86% | 0.92 | 0.965 | 0.895 | 0 |
25 Abr 2024 | 0.875 | -0.15 | -14.63% | 1.00 | 1.035 | 0.81 | 0 |
24 Abr 2024 | 1.025 | 0.04 | 4.06% | 0.965 | 1.065 | 0.955 | 0 |
23 Abr 2024 | 0.985 | 0.04 | 4.23% | 0.985 | 0.995 | 0.955 | 0 |
22 Abr 2024 | 0.945 | 0.00 | 0.00% | 0.98 | 1.045 | 0.915 | 0 |
19 Abr 2024 | 0.945 | -0.02 | -2.07% | 0.90 | 0.975 | 0.885 | 0 |
18 Abr 2024 | 0.965 | -0.07 | -6.76% | 1.01 | 1.055 | 0.935 | 0 |
17 Abr 2024 | 1.035 | 0.12 | 13.11% | 1.035 | 1.165 | 0.96 | 0 |
16 Abr 2024 | 0.915 | -0.09 | -8.96% | 0.945 | 1.015 | 0.91 | 0 |
15 Abr 2024 | 1.005 | 0.10 | 11.67% | 0.845 | 1.065 | 0.845 | 0 |
12 Abr 2024 | 0.90 | -0.06 | -6.25% | 1.015 | 1.025 | 0.87 | 0 |
11 Abr 2024 | 0.96 | -0.01 | -1.03% | 0.975 | 1.015 | 0.935 | 0 |
10 Abr 2024 | 0.97 | -0.035 | -3.48% | 1.04 | 1.055 | 0.915 | 0 |
09 Abr 2024 | 1.005 | -0.08 | -6.94% | 1.065 | 1.125 | 0.985 | 0 |
08 Abr 2024 | 1.08 | 0.04 | 3.85% | 1.055 | 1.085 | 0.95 | 0 |
05 Abr 2024 | 1.04 | -0.13 | -11.11% | 1.015 | 1.075 | 1.005 | 0 |
04 Abr 2024 | 1.17 | 0.02 | 1.74% | 1.13 | 1.185 | 1.095 | 0 |
03 Abr 2024 | 1.15 | -0.04 | -2.95% | 1.16 | 1.215 | 1.15 | 0 |
02 Abr 2024 | 1.185 | -0.13 | -9.54% | 1.28 | 1.375 | 1.165 | 0 |