H864S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 0.71 | -0.01 | -1.39% | 0.73 | 0.73 | 0.67 | 0 |
02 Jul 2024 | 0.72 | -0.085 | -10.56% | 0.81 | 0.81 | 0.71 | 0 |
01 Jul 2024 | 0.805 | 0.125 | 18.38% | 0.79 | 0.82 | 0.72 | 0 |
28 Jun 2024 | 0.68 | -0.01 | -1.45% | 0.695 | 0.71 | 0.67 | 0 |
27 Jun 2024 | 0.69 | -0.06 | -8.00% | 0.725 | 0.725 | 0.675 | 0 |
26 Jun 2024 | 0.75 | -0.01 | -1.32% | 0.87 | 0.87 | 0.71 | 0 |
25 Jun 2024 | 0.76 | 0.02 | 2.70% | 0.755 | 0.76 | 0.71 | 0 |
24 Jun 2024 | 0.74 | 0.19 | 34.55% | 0.605 | 0.75 | 0.56 | 0 |
21 Jun 2024 | 0.55 | -0.05 | -8.33% | 0.58 | 0.62 | 0.55 | 0 |
20 Jun 2024 | 0.60 | 0.06 | 11.11% | 0.535 | 0.60 | 0.525 | 0 |
19 Jun 2024 | 0.54 | -0.07 | -11.48% | 0.605 | 0.605 | 0.54 | 0 |
18 Jun 2024 | 0.61 | 0.02 | 3.39% | 0.605 | 0.63 | 0.57 | 0 |
17 Jun 2024 | 0.59 | 0.05 | 9.26% | 0.52 | 0.59 | 0.50 | 0 |
14 Jun 2024 | 0.54 | -0.07 | -11.48% | 0.615 | 0.615 | 0.53 | 0 |
13 Jun 2024 | 0.61 | -0.07 | -10.29% | 0.675 | 0.685 | 0.57 | 0 |
12 Jun 2024 | 0.68 | -0.02 | -2.86% | 0.725 | 0.745 | 0.65 | 0 |
11 Jun 2024 | 0.70 | -0.01 | -1.41% | 0.755 | 0.79 | 0.68 | 0 |
10 Jun 2024 | 0.71 | -0.06 | -7.79% | 0.69 | 0.71 | 0.68 | 0 |
07 Jun 2024 | 0.77 | 0.01 | 1.32% | 0.76 | 0.77 | 0.69 | 0 |
06 Jun 2024 | 0.76 | 0.02 | 2.70% | 0.725 | 0.76 | 0.68 | 0 |
05 Jun 2024 | 0.74 | 0.02 | 2.78% | 0.745 | 0.78 | 0.72 | 0 |
04 Jun 2024 | 0.72 | 0.01 | 1.41% | 0.715 | 0.78 | 0.655 | 0 |
03 Jun 2024 | 0.71 | 0.04 | 5.97% | 0.735 | 0.735 | 0.60 | 8,000 |
31 May 2024 | 0.67 | 0.05 | 8.06% | 0.58 | 0.68 | 0.58 | 0 |
30 May 2024 | 0.62 | 0.05 | 8.77% | 0.575 | 0.62 | 0.575 | 0 |
29 May 2024 | 0.57 | -0.06 | -9.52% | 0.565 | 0.61 | 0.55 | 0 |
28 May 2024 | 0.63 | -0.05 | -7.35% | 0.675 | 0.70 | 0.62 | 0 |
27 May 2024 | 0.68 | -0.01 | -1.45% | 0.67 | 0.68 | 0.66 | 0 |
24 May 2024 | 0.69 | -0.04 | -5.48% | 0.735 | 0.735 | 0.68 | 0 |
23 May 2024 | 0.73 | -0.02 | -2.67% | 0.81 | 0.84 | 0.73 | 0 |
22 May 2024 | 0.75 | 0.02 | 2.74% | 0.725 | 0.76 | 0.69 | 0 |
21 May 2024 | 0.73 | 0.05 | 7.35% | 0.685 | 0.73 | 0.63 | 0 |
20 May 2024 | 0.68 | 0.00 | 0.00% | 0.715 | 0.715 | 0.65 | 0 |
17 May 2024 | 0.68 | -0.06 | -8.11% | 0.705 | 0.73 | 0.68 | 0 |
16 May 2024 | 0.74 | -0.02 | -2.63% | 0.765 | 0.77 | 0.72 | 0 |
15 May 2024 | 0.76 | -0.095 | -11.11% | 0.84 | 0.85 | 0.76 | 0 |
14 May 2024 | 0.855 | -0.07 | -7.57% | 0.92 | 0.92 | 0.77 | 0 |
13 May 2024 | 0.925 | 0.125 | 15.63% | 0.86 | 0.94 | 0.83 | 0 |
10 May 2024 | 0.80 | 0.07 | 9.59% | 0.735 | 0.82 | 0.685 | 0 |
09 May 2024 | 0.73 | 0.00 | 0.00% | 0.715 | 0.75 | 0.68 | 0 |
08 May 2024 | 0.73 | 0.06 | 8.96% | 0.685 | 0.77 | 0.685 | 0 |
07 May 2024 | 0.67 | 0.05 | 8.06% | 0.645 | 0.67 | 0.60 | 0 |
06 May 2024 | 0.62 | -0.03 | -4.62% | 0.635 | 0.67 | 0.62 | 0 |
03 May 2024 | 0.65 | -0.02 | -2.99% | 0.685 | 0.70 | 0.63 | 0 |
02 May 2024 | 0.67 | -0.065 | -8.84% | 0.76 | 0.76 | 0.65 | 0 |
30 Abr 2024 | 0.735 | 0.055 | 8.09% | 0.665 | 0.76 | 0.665 | 0 |
29 Abr 2024 | 0.68 | 0.055 | 8.80% | 0.70 | 0.74 | 0.67 | 0 |
26 Abr 2024 | 0.625 | -0.08 | -11.35% | 0.73 | 0.73 | 0.59 | 0 |
25 Abr 2024 | 0.705 | 0.185 | 35.58% | 0.53 | 0.73 | 0.53 | 6,000 |
24 Abr 2024 | 0.52 | -0.05 | -8.77% | 0.57 | 0.59 | 0.51 | 5,000 |
23 Abr 2024 | 0.57 | 0.04 | 7.55% | 0.535 | 0.57 | 0.52 | 0 |
22 Abr 2024 | 0.53 | 0.07 | 15.22% | 0.495 | 0.54 | 0.47 | 0 |
19 Abr 2024 | 0.46 | 0.06 | 15.00% | 0.39 | 0.47 | 0.385 | 0 |
18 Abr 2024 | 0.40 | -0.04 | -9.09% | 0.455 | 0.465 | 0.39 | 0 |
17 Abr 2024 | 0.44 | -0.02 | -4.35% | 0.435 | 0.475 | 0.43 | 0 |
16 Abr 2024 | 0.46 | -0.025 | -5.15% | 0.455 | 0.48 | 0.44 | 0 |
15 Abr 2024 | 0.485 | 0.04 | 8.99% | 0.465 | 0.52 | 0.455 | 0 |
12 Abr 2024 | 0.445 | -0.02 | -4.30% | 0.485 | 0.485 | 0.44 | 0 |
11 Abr 2024 | 0.465 | -0.05 | -9.71% | 0.505 | 0.54 | 0.45 | 0 |
10 Abr 2024 | 0.515 | 0.04 | 8.42% | 0.495 | 0.53 | 0.485 | 0 |
09 Abr 2024 | 0.475 | 0.01 | 2.15% | 0.46 | 0.475 | 0.43 | 0 |
08 Abr 2024 | 0.465 | -0.01 | -2.11% | 0.48 | 0.49 | 0.46 | 0 |
05 Abr 2024 | 0.475 | -0.08 | -14.41% | 0.52 | 0.52 | 0.45 | 0 |