H888S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.135 | -0.01 | -6.90% | 0.155 | 0.155 | 0.135 | 0 |
30 May 2024 | 0.145 | 0.00 | 0.00% | 0.155 | 0.155 | 0.145 | 0 |
29 May 2024 | 0.145 | -0.02 | -12.12% | 0.155 | 0.165 | 0.145 | 0 |
28 May 2024 | 0.165 | 0.00 | 0.00% | 0.155 | 0.165 | 0.145 | 0 |
27 May 2024 | 0.165 | 0.01 | 6.45% | 0.165 | 0.165 | 0.155 | 0 |
24 May 2024 | 0.155 | 0.01 | 6.90% | 0.145 | 0.155 | 0.145 | 0 |
23 May 2024 | 0.145 | 0.00 | 0.00% | 0.145 | 0.165 | 0.145 | 0 |
22 May 2024 | 0.145 | -0.01 | -6.45% | 0.145 | 0.155 | 0.145 | 0 |
21 May 2024 | 0.155 | -0.01 | -6.06% | 0.155 | 0.165 | 0.155 | 0 |
20 May 2024 | 0.165 | -0.01 | -5.71% | 0.165 | 0.175 | 0.165 | 0 |
17 May 2024 | 0.175 | -0.01 | -5.41% | 0.175 | 0.185 | 0.175 | 0 |
16 May 2024 | 0.185 | 0.00 | 0.00% | 0.175 | 0.185 | 0.175 | 0 |
15 May 2024 | 0.185 | 0.02 | 12.12% | 0.195 | 0.195 | 0.175 | 0 |
14 May 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 0 |
13 May 2024 | 0.165 | 0.03 | 22.22% | 0.155 | 0.175 | 0.135 | 0 |
10 May 2024 | 0.135 | 0.00 | 0.00% | 0.145 | 0.145 | 0.135 | 0 |
09 May 2024 | 0.135 | 0.01 | 8.00% | 0.13 | 0.135 | 0.125 | 2,000 |
08 May 2024 | 0.125 | -0.025 | -16.67% | 0.135 | 0.135 | 0.125 | 0 |
07 May 2024 | 0.15 | -0.005 | -3.23% | 0.145 | 0.155 | 0.145 | 3,000 |
06 May 2024 | 0.155 | 0.00 | 0.00% | 0.175 | 0.175 | 0.145 | 0 |
03 May 2024 | 0.155 | 0.01 | 6.90% | 0.145 | 0.165 | 0.145 | 0 |
02 May 2024 | 0.145 | -0.05 | -25.64% | 0.20 | 0.21 | 0.145 | 0 |
30 Abr 2024 | 0.195 | -0.14 | -41.79% | 0.305 | 0.305 | 0.195 | 0 |
29 Abr 2024 | 0.335 | 0.01 | 3.08% | 0.335 | 0.335 | 0.315 | 0 |
26 Abr 2024 | 0.325 | 0.01 | 3.17% | 0.325 | 0.345 | 0.325 | 0 |
25 Abr 2024 | 0.315 | -0.03 | -8.70% | 0.335 | 0.365 | 0.315 | 0 |
24 Abr 2024 | 0.345 | 0.00 | 0.00% | 0.355 | 0.365 | 0.345 | 0 |
23 Abr 2024 | 0.345 | 0.02 | 6.15% | 0.345 | 0.375 | 0.335 | 0 |
22 Abr 2024 | 0.325 | 0.03 | 10.17% | 0.315 | 0.345 | 0.305 | 0 |
19 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.285 | 0.305 | 0.265 | 0 |
18 Abr 2024 | 0.295 | -0.01 | -3.28% | 0.305 | 0.305 | 0.285 | 0 |
17 Abr 2024 | 0.305 | 0.00 | 0.00% | 0.295 | 0.315 | 0.295 | 0 |
16 Abr 2024 | 0.305 | -0.04 | -11.59% | 0.315 | 0.325 | 0.285 | 0 |
15 Abr 2024 | 0.345 | 0.03 | 9.52% | 0.315 | 0.385 | 0.315 | 0 |
12 Abr 2024 | 0.315 | -0.06 | -16.00% | 0.375 | 0.385 | 0.305 | 0 |
11 Abr 2024 | 0.375 | 0.00 | 0.00% | 0.355 | 0.385 | 0.345 | 0 |
10 Abr 2024 | 0.375 | 0.02 | 5.63% | 0.37 | 0.395 | 0.355 | 0 |
09 Abr 2024 | 0.355 | 0.02 | 5.97% | 0.335 | 0.375 | 0.335 | 0 |
08 Abr 2024 | 0.335 | 0.01 | 3.08% | 0.325 | 0.355 | 0.325 | 0 |
05 Abr 2024 | 0.325 | -0.04 | -10.96% | 0.325 | 0.335 | 0.315 | 0 |
04 Abr 2024 | 0.365 | 0.01 | 2.82% | 0.345 | 0.385 | 0.345 | 0 |
03 Abr 2024 | 0.355 | -0.05 | -12.35% | 0.395 | 0.405 | 0.335 | 0 |
02 Abr 2024 | 0.405 | -0.09 | -18.18% | 0.475 | 0.495 | 0.405 | 0 |
28 Mar 2024 | 0.495 | -0.03 | -5.71% | 0.525 | 0.535 | 0.485 | 0 |
27 Mar 2024 | 0.525 | 0.00 | 0.00% | 0.515 | 0.535 | 0.515 | 0 |
26 Mar 2024 | 0.525 | -0.06 | -10.26% | 0.58 | 0.595 | 0.495 | 0 |
25 Mar 2024 | 0.585 | 0.03 | 5.41% | 0.56 | 0.585 | 0.555 | 0 |
22 Mar 2024 | 0.555 | 0.00 | 0.00% | 0.555 | 0.565 | 0.545 | 0 |
21 Mar 2024 | 0.555 | 0.03 | 5.71% | 0.535 | 0.575 | 0.535 | 0 |
20 Mar 2024 | 0.525 | 0.01 | 1.94% | 0.515 | 0.535 | 0.505 | 0 |
19 Mar 2024 | 0.515 | 0.03 | 6.19% | 0.475 | 0.515 | 0.475 | 0 |
18 Mar 2024 | 0.485 | 0.01 | 2.11% | 0.495 | 0.505 | 0.485 | 0 |
15 Mar 2024 | 0.475 | 0.06 | 14.46% | 0.415 | 0.485 | 0.415 | 0 |
14 Mar 2024 | 0.415 | 0.00 | 0.00% | 0.405 | 0.425 | 0.395 | 0 |
13 Mar 2024 | 0.415 | -0.03 | -6.74% | 0.455 | 0.455 | 0.415 | 0 |
12 Mar 2024 | 0.445 | 0.04 | 9.88% | 0.415 | 0.455 | 0.395 | 0 |
11 Mar 2024 | 0.405 | 0.02 | 5.19% | 0.375 | 0.405 | 0.365 | 0 |
08 Mar 2024 | 0.385 | 0.00 | 0.00% | 0.375 | 0.385 | 0.375 | 0 |
07 Mar 2024 | 0.385 | 0.03 | 8.45% | 0.355 | 0.385 | 0.355 | 0 |
06 Mar 2024 | 0.355 | 0.01 | 2.90% | 0.355 | 0.365 | 0.355 | 0 |
05 Mar 2024 | 0.345 | 0.01 | 2.99% | 0.325 | 0.345 | 0.315 | 0 |
04 Mar 2024 | 0.335 | 0.01 | 3.08% | 0.335 | 0.335 | 0.315 | 0 |