H923S Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.54 | -0.02 | -3.57% | 0.54 | 0.565 | 0.515 | 0 |
27 Jun 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.565 | 0.535 | 0 |
26 Jun 2024 | 0.56 | 0.05 | 9.80% | 0.48 | 0.565 | 0.48 | 0 |
25 Jun 2024 | 0.51 | -0.03 | -5.56% | 0.50 | 0.525 | 0.49 | 0 |
24 Jun 2024 | 0.54 | -0.06 | -10.00% | 0.605 | 0.615 | 0.535 | 0 |
21 Jun 2024 | 0.60 | 0.05 | 9.09% | 0.57 | 0.625 | 0.54 | 0 |
20 Jun 2024 | 0.55 | -0.07 | -11.29% | 0.63 | 0.64 | 0.535 | 0 |
19 Jun 2024 | 0.62 | 0.01 | 1.64% | 0.58 | 0.62 | 0.575 | 0 |
18 Jun 2024 | 0.61 | -0.08 | -11.59% | 0.66 | 0.715 | 0.605 | 0 |
17 Jun 2024 | 0.69 | -0.07 | -9.21% | 0.755 | 0.765 | 0.675 | 0 |
14 Jun 2024 | 0.76 | 0.14 | 22.58% | 0.65 | 0.785 | 0.61 | 0 |
13 Jun 2024 | 0.62 | 0.13 | 26.53% | 0.51 | 0.635 | 0.49 | 0 |
12 Jun 2024 | 0.49 | 0.00 | 0.00% | 0.48 | 0.505 | 0.465 | 0 |
11 Jun 2024 | 0.49 | 0.07 | 16.67% | 0.41 | 0.505 | 0.395 | 0 |
10 Jun 2024 | 0.42 | 0.00 | 0.00% | 0.42 | 0.42 | 0.42 | 0 |
07 Jun 2024 | 0.42 | -0.01 | -2.33% | 0.42 | 0.445 | 0.415 | 0 |
06 Jun 2024 | 0.43 | -0.02 | -4.44% | 0.44 | 0.475 | 0.43 | 0 |
05 Jun 2024 | 0.45 | -0.03 | -6.25% | 0.47 | 0.485 | 0.415 | 0 |
04 Jun 2024 | 0.48 | 0.085 | 21.52% | 0.42 | 0.505 | 0.41 | 0 |
03 Jun 2024 | 0.395 | 0.03 | 8.22% | 0.35 | 0.395 | 0.335 | 0 |
31 May 2024 | 0.365 | -0.065 | -15.12% | 0.42 | 0.43 | 0.365 | 0 |
30 May 2024 | 0.43 | 0.015 | 3.61% | 0.41 | 0.455 | 0.41 | 0 |
29 May 2024 | 0.415 | 0.02 | 5.06% | 0.40 | 0.415 | 0.355 | 0 |
28 May 2024 | 0.395 | 0.01 | 2.60% | 0.365 | 0.395 | 0.36 | 0 |
27 May 2024 | 0.385 | -0.03 | -7.23% | 0.40 | 0.415 | 0.385 | 0 |
24 May 2024 | 0.415 | -0.015 | -3.49% | 0.44 | 0.455 | 0.405 | 0 |
23 May 2024 | 0.43 | -0.03 | -6.52% | 0.45 | 0.46 | 0.415 | 0 |
22 May 2024 | 0.46 | 0.055 | 13.58% | 0.42 | 0.465 | 0.41 | 0 |
21 May 2024 | 0.405 | 0.02 | 5.19% | 0.40 | 0.425 | 0.39 | 0 |
20 May 2024 | 0.385 | -0.01 | -2.53% | 0.40 | 0.42 | 0.365 | 0 |
17 May 2024 | 0.395 | -0.04 | -9.20% | 0.43 | 0.43 | 0.385 | 0 |
16 May 2024 | 0.435 | 0.05 | 12.99% | 0.38 | 0.445 | 0.37 | 0 |
15 May 2024 | 0.385 | 0.05 | 14.93% | 0.345 | 0.395 | 0.325 | 0 |
14 May 2024 | 0.335 | 0.00 | 0.00% | 0.335 | 0.335 | 0.335 | 0 |
13 May 2024 | 0.335 | -0.01 | -2.90% | 0.35 | 0.36 | 0.335 | 0 |
10 May 2024 | 0.345 | -0.01 | -2.82% | 0.345 | 0.345 | 0.325 | 0 |
09 May 2024 | 0.355 | -0.04 | -10.13% | 0.40 | 0.40 | 0.345 | 0 |
08 May 2024 | 0.395 | -0.01 | -2.47% | 0.415 | 0.425 | 0.395 | 0 |
07 May 2024 | 0.405 | 0.00 | 0.00% | 0.41 | 0.415 | 0.395 | 0 |
06 May 2024 | 0.405 | -0.06 | -12.90% | 0.45 | 0.45 | 0.395 | 0 |
03 May 2024 | 0.465 | 0.01 | 2.20% | 0.46 | 0.485 | 0.435 | 0 |
02 May 2024 | 0.455 | 0.07 | 18.18% | 0.42 | 0.475 | 0.42 | 0 |
30 Abr 2024 | 0.385 | 0.02 | 5.48% | 0.355 | 0.395 | 0.345 | 0 |
29 Abr 2024 | 0.365 | 0.00 | 0.00% | 0.355 | 0.395 | 0.355 | 0 |
26 Abr 2024 | 0.365 | -0.07 | -16.09% | 0.405 | 0.435 | 0.345 | 0 |
25 Abr 2024 | 0.435 | 0.00 | 0.00% | 0.44 | 0.455 | 0.425 | 0 |
24 Abr 2024 | 0.435 | -0.02 | -4.40% | 0.435 | 0.445 | 0.415 | 0 |
23 Abr 2024 | 0.455 | -0.01 | -2.15% | 0.45 | 0.465 | 0.425 | 0 |
22 Abr 2024 | 0.465 | -0.03 | -6.06% | 0.47 | 0.495 | 0.455 | 0 |
19 Abr 2024 | 0.495 | 0.01 | 2.06% | 0.50 | 0.555 | 0.48 | 0 |
18 Abr 2024 | 0.485 | 0.02 | 4.30% | 0.47 | 0.52 | 0.47 | 0 |
17 Abr 2024 | 0.465 | 0.01 | 2.20% | 0.48 | 0.48 | 0.435 | 5,000 |
16 Abr 2024 | 0.455 | 0.05 | 12.35% | 0.425 | 0.475 | 0.41 | 0 |
15 Abr 2024 | 0.405 | 0.01 | 2.53% | 0.40 | 0.405 | 0.38 | 0 |
12 Abr 2024 | 0.395 | -0.04 | -9.20% | 0.415 | 0.415 | 0.385 | 0 |
11 Abr 2024 | 0.435 | 0.02 | 4.82% | 0.405 | 0.445 | 0.375 | 0 |
10 Abr 2024 | 0.415 | -0.02 | -4.60% | 0.44 | 0.44 | 0.395 | 0 |
09 Abr 2024 | 0.435 | 0.025 | 6.10% | 0.425 | 0.435 | 0.405 | 0 |
08 Abr 2024 | 0.41 | -0.05 | -10.87% | 0.465 | 0.47 | 0.405 | 0 |
05 Abr 2024 | 0.46 | 0.025 | 5.75% | 0.455 | 0.47 | 0.425 | 0 |
04 Abr 2024 | 0.435 | -0.025 | -5.43% | 0.48 | 0.48 | 0.435 | 0 |
03 Abr 2024 | 0.46 | -0.03 | -6.12% | 0.455 | 0.485 | 0.455 | 0 |
02 Abr 2024 | 0.49 | -0.12 | -19.67% | 0.54 | 0.54 | 0.485 | 0 |