HKDTRY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 4.13955 | -0.01 | -0.19% | 4.14737 | 4.15261 | 4.12943 | 0 |
02 May 2024 | 4.14742 | 0.02 | 0.51% | 4.12656 | 4.15846 | 4.13307 | 0 |
01 May 2024 | 4.12655 | -0.02 | -0.40% | 4.14323 | 4.15946 | 4.12574 | 0 |
30 Abr 2024 | 4.14322 | 0.00 | -0.06% | 4.14567 | 4.1493 | 4.1276 | 0 |
29 Abr 2024 | 4.1457 | -0.01 | -0.25% | 4.15603 | 4.15848 | 4.07433 | 0 |
28 Abr 2024 | 4.15602 | 0.01 | 0.15% | 4.15304 | 4.16077 | 4.14389 | 0 |
27 Abr 2024 | 4.14991 | 0.00 | 0.00% | 4.14991 | 4.14991 | 4.14991 | 0 |
26 Abr 2024 | 4.14991 | -0.01 | -0.17% | 4.15758 | 4.16425 | 4.14297 | 0 |
25 Abr 2024 | 4.15713 | 0.00 | -0.07% | 4.15937 | 4.16284 | 4.14633 | 0 |
24 Abr 2024 | 4.15995 | 0.00 | 0.11% | 4.15504 | 4.16023 | 4.14732 | 0 |
23 Abr 2024 | 4.15531 | 0.00 | -0.01% | 4.15577 | 4.16946 | 4.15036 | 0 |
22 Abr 2024 | 4.15569 | 0.00 | 0.09% | 4.16526 | 4.16382 | 4.142 | 0 |
21 Abr 2024 | 4.15205 | 0.00 | 0.00% | 4.15205 | 4.15205 | 4.15205 | 0 |
20 Abr 2024 | 4.15205 | 0.00 | 0.00% | 4.15205 | 4.15205 | 4.15205 | 0 |
19 Abr 2024 | 4.15205 | -0.01 | -0.16% | 4.15875 | 4.17759 | 4.12389 | 0 |
18 Abr 2024 | 4.15861 | 0.01 | 0.26% | 4.14931 | 4.16491 | 4.14446 | 0 |
17 Abr 2024 | 4.14765 | 0.00 | -0.09% | 4.15129 | 4.16495 | 4.13941 | 0 |
16 Abr 2024 | 4.15139 | 0.01 | 0.23% | 4.14281 | 4.16519 | 4.14181 | 0 |
15 Abr 2024 | 4.14183 | 0.01 | 0.33% | 4.13433 | 4.15965 | 4.12097 | 0 |
14 Abr 2024 | 4.12835 | 0.00 | 0.00% | 4.12835 | 4.12835 | 4.12835 | 0 |
13 Abr 2024 | 4.12835 | 0.00 | 0.00% | 4.12835 | 4.12835 | 4.12835 | 0 |
12 Abr 2024 | 4.12835 | -0.01 | -0.30% | 4.1474 | 4.13115 | 4.12168 | 0 |
11 Abr 2024 | 4.1408 | 0.02 | 0.48% | 4.12067 | 4.1655 | 4.10457 | 0 |
10 Abr 2024 | 4.12105 | 0.00 | 0.09% | 4.11749 | 4.12377 | 4.11517 | 0 |
09 Abr 2024 | 4.11747 | 0.01 | 0.27% | 4.10808 | 4.12518 | 4.10204 | 0 |
08 Abr 2024 | 4.1062 | 0.02 | 0.41% | 4.08869 | 4.11679 | 4.07997 | 0 |
07 Abr 2024 | 4.08962 | 0.00 | -0.08% | 4.09379 | 4.11164 | 4.08678 | 0 |
06 Abr 2024 | 4.09293 | 0.00 | 0.00% | 4.09293 | 4.09293 | 4.09293 | 0 |
05 Abr 2024 | 4.09293 | 0.01 | 0.24% | 4.08307 | 4.09523 | 4.07498 | 0 |
04 Abr 2024 | 4.08319 | 0.00 | 0.04% | 4.08141 | 4.08864 | 4.06913 | 0 |
03 Abr 2024 | 4.08142 | -0.02 | -0.37% | 4.09789 | 4.09722 | 4.07769 | 0 |
02 Abr 2024 | 4.09654 | -0.03 | -0.65% | 4.12271 | 4.13194 | 4.08513 | 0 |
01 Abr 2024 | 4.12354 | -0.02 | -0.49% | 4.14375 | 4.1472 | 4.05607 | 0 |
31 Mar 2024 | 4.14366 | 0.00 | 0.09% | 4.13621 | 4.15875 | 4.1349 | 0 |
30 Mar 2024 | 4.1399 | 0.00 | 0.00% | 4.1399 | 4.1399 | 4.1399 | 0 |
29 Mar 2024 | 4.1399 | 0.00 | 0.00% | 4.1399 | 4.1399 | 4.1399 | 0 |
28 Mar 2024 | 4.1399 | 0.01 | 0.26% | 4.12912 | 4.15496 | 4.12666 | 0 |
27 Mar 2024 | 4.12936 | 0.01 | 0.28% | 4.1179 | 4.13504 | 4.11854 | 0 |
26 Mar 2024 | 4.11789 | 0.00 | 0.11% | 4.11318 | 4.11971 | 4.11111 | 0 |
25 Mar 2024 | 4.11323 | 0.00 | 0.04% | 4.11126 | 4.11955 | 4.08685 | 0 |
24 Mar 2024 | 4.11139 | 0.02 | 0.45% | 4.09148 | 4.11958 | 4.08715 | 0 |
23 Mar 2024 | 4.09305 | 0.00 | 0.00% | 4.09305 | 4.09305 | 4.09305 | 0 |
22 Mar 2024 | 4.09305 | -0.02 | -0.45% | 4.11147 | 4.11307 | 4.08299 | 0 |
21 Mar 2024 | 4.11151 | -0.03 | -0.78% | 4.14429 | 4.14623 | 4.06022 | 0 |
20 Mar 2024 | 4.14384 | 0.00 | 0.03% | 4.14087 | 4.14678 | 4.10678 | 0 |
19 Mar 2024 | 4.14261 | 0.01 | 0.16% | 4.1354 | 4.17718 | 4.134 | 0 |
18 Mar 2024 | 4.13606 | 0.04 | 0.94% | 4.13338 | 4.15552 | 4.12944 | 0 |
17 Mar 2024 | 4.09768 | 0.00 | 0.00% | 4.09768 | 4.09768 | 4.09768 | 0 |
16 Mar 2024 | 4.09768 | 0.00 | 0.00% | 4.09768 | 4.09768 | 4.09768 | 0 |
15 Mar 2024 | 4.09768 | -0.02 | -0.46% | 4.11672 | 4.1679 | 4.09618 | 0 |
14 Mar 2024 | 4.11642 | 0.01 | 0.24% | 4.10663 | 4.13751 | 4.10515 | 0 |
13 Mar 2024 | 4.10663 | 0.00 | 0.12% | 4.11748 | 4.1983 | 4.04196 | 0 |
12 Mar 2024 | 4.10186 | 0.01 | 0.13% | 4.09672 | 4.15716 | 4.09523 | 0 |
11 Mar 2024 | 4.09673 | 0.00 | 0.07% | 4.09414 | 4.10639 | 4.0916 | 0 |
10 Mar 2024 | 4.09392 | 0.02 | 0.55% | 4.09323 | 4.09521 | 4.07148 | 0 |
09 Mar 2024 | 4.07148 | 0.00 | 0.00% | 4.07148 | 4.07148 | 4.07148 | 0 |
08 Mar 2024 | 4.07148 | -0.01 | -0.31% | 4.0842 | 4.08895 | 4.07057 | 0 |
07 Mar 2024 | 4.08399 | 0.02 | 0.47% | 4.06377 | 4.0857 | 4.06758 | 0 |
06 Mar 2024 | 4.06485 | 0.01 | 0.31% | 4.05263 | 4.09205 | 4.05358 | 0 |
05 Mar 2024 | 4.05211 | 0.02 | 0.41% | 4.0352 | 4.06591 | 4.03667 | 0 |
04 Mar 2024 | 4.0354 | 0.03 | 0.76% | 4.01394 | 4.04184 | 4.01154 | 0 |
03 Mar 2024 | 4.00494 | 0.00 | 0.00% | 4.00494 | 4.00494 | 4.00494 | 0 |
02 Mar 2024 | 4.00494 | 0.00 | 0.00% | 4.00494 | 4.00494 | 4.00494 | 0 |
01 Mar 2024 | 4.00494 | 0.01 | 0.17% | 3.9979 | 4.01506 | 3.99754 | 0 |
29 Feb 2024 | 3.998 | 0.01 | 0.26% | 3.98888 | 4.0132 | 3.98637 | 0 |
28 Feb 2024 | 3.98777 | 0.01 | 0.16% | 3.98109 | 4.00976 | 3.981 | 0 |
27 Feb 2024 | 3.98132 | 0.00 | 0.05% | 3.97927 | 4.00507 | 3.97924 | 0 |
26 Feb 2024 | 3.97935 | 0.00 | 0.12% | 3.97449 | 4.01092 | 3.97398 | 0 |
25 Feb 2024 | 3.97471 | 0.04 | 1.00% | 3.97427 | 3.97736 | 3.93552 | 0 |
24 Feb 2024 | 3.93552 | 0.00 | 0.00% | 3.93552 | 3.93552 | 3.93552 | 0 |
23 Feb 2024 | 3.93552 | -0.04 | -0.95% | 3.97335 | 3.97432 | 3.88537 | 0 |
22 Feb 2024 | 3.97336 | 0.01 | 0.17% | 3.96696 | 3.97629 | 3.87781 | 0 |
21 Feb 2024 | 3.96659 | 0.01 | 0.35% | 3.95285 | 3.99635 | 3.95432 | 0 |
20 Feb 2024 | 3.95281 | 0.01 | 0.14% | 3.94739 | 3.9609 | 3.94747 | 0 |
19 Feb 2024 | 3.94733 | 0.00 | 0.10% | 3.94353 | 3.94827 | 3.87355 | 0 |
18 Feb 2024 | 3.94354 | 0.00 | 0.01% | 3.90588 | 3.95164 | 3.90587 | 0 |
17 Feb 2024 | 3.94303 | 0.00 | 0.00% | 3.94303 | 3.94303 | 3.94303 | 0 |
16 Feb 2024 | 3.94303 | 0.00 | 0.09% | 3.94011 | 3.94613 | 3.93809 | 0 |
15 Feb 2024 | 3.93964 | 0.01 | 0.15% | 3.93407 | 3.94949 | 3.86446 | 0 |
14 Feb 2024 | 3.93371 | 0.00 | 0.10% | 3.92987 | 3.94786 | 3.93055 | 0 |
13 Feb 2024 | 3.92974 | 0.00 | 0.01% | 3.92957 | 3.93125 | 3.86518 | 0 |
12 Feb 2024 | 3.92922 | 0.01 | 0.14% | 3.92382 | 3.93422 | 3.92454 | 0 |
11 Feb 2024 | 3.92379 | 0.00 | -0.03% | 3.92252 | 3.92501 | 3.92248 | 0 |
10 Feb 2024 | 3.92501 | 0.00 | 0.00% | 3.92501 | 3.92501 | 3.92501 | 0 |
09 Feb 2024 | 3.92501 | 0.00 | 0.08% | 3.92155 | 3.92821 | 3.86265 | 0 |
08 Feb 2024 | 3.92175 | 0.01 | 0.23% | 3.91306 | 3.92227 | 3.90053 | 0 |
07 Feb 2024 | 3.91266 | 0.00 | 0.10% | 3.90871 | 3.91412 | 3.9101 | 0 |
06 Feb 2024 | 3.90868 | 0.00 | 0.10% | 3.90751 | 3.90922 | 3.88673 | 0 |
05 Feb 2024 | 3.9047 | -0.01 | -0.37% | 3.92197 | 3.90798 | 3.8883 | 0 |
04 Feb 2024 | 3.91911 | 0.02 | 0.39% | 3.90963 | 3.92711 | 3.89282 | 0 |
03 Feb 2024 | 3.90396 | 0.00 | 0.00% | 3.90396 | 3.90396 | 3.90396 | 0 |