Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XRH0 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 468.50 | 0.00 | 0.00% | 480.21 | 480.21 | 468.50 | 1 |
| 27 Jun 2024 | 468.50 | -9.00 | -1.88% | 475.00 | 475.00 | 468.50 | 1 |
| 26 Jun 2024 | 477.50 | 15.00 | 3.24% | 485.00 | 485.00 | 477.50 | 3 |
| 25 Jun 2024 | 462.50 | 21.00 | 4.76% | 462.50 | 462.50 | 462.50 | 0 |
| 24 Jun 2024 | 441.50 | 17.00 | 4.00% | 441.50 | 441.50 | 441.50 | 1 |
| 21 Jun 2024 | 424.50 | -50.00 | -10.54% | 460.00 | 460.00 | 399.00 | 344 |
| 20 Jun 2024 | 474.50 | 14.00 | 3.04% | 445.00 | 506.00 | 433.88 | 31 |
| 19 Jun 2024 | 460.50 | -49.50 | -9.71% | 490.00 | 490.00 | 460.50 | 11 |
| 18 Jun 2024 | 510.00 | -43.00 | -7.78% | 535.00 | 535.00 | 510.00 | 6 |
| 17 Jun 2024 | 553.00 | 39.00 | 7.59% | 524.00 | 582.00 | 524.00 | 9 |
| 14 Jun 2024 | 514.00 | 0.50 | 0.10% | 514.00 | 514.00 | 514.00 | 0 |
| 13 Jun 2024 | 513.50 | -5.75 | -1.11% | 568.50 | 582.00 | 513.50 | 2 |
| 12 Jun 2024 | 519.25 | -32.75 | -5.93% | 440.50 | 519.25 | 440.50 | 11 |
| 11 Jun 2024 | 552.00 | 21.00 | 3.95% | 552.00 | 552.00 | 552.00 | 0 |
| 10 Jun 2024 | 531.00 | -35.50 | -6.27% | 531.00 | 531.00 | 531.00 | 0 |
| 07 Jun 2024 | 566.50 | 15.00 | 2.72% | 566.50 | 566.50 | 566.50 | 0 |
| 06 Jun 2024 | 551.50 | 1.00 | 0.18% | 551.50 | 551.50 | 551.50 | 0 |
| 05 Jun 2024 | 550.50 | 9.68 | 1.79% | 550.50 | 550.50 | 550.50 | 0 |
| 04 Jun 2024 | 540.82 | -5.11 | -0.94% | 540.82 | 540.82 | 540.82 | 0 |
| 03 Jun 2024 | 545.93 | -30.33 | -5.26% | 556.64 | 561.86 | 545.93 | 3 |
| 31 May 2024 | 576.26 | -7.74 | -1.33% | 599.50 | 599.50 | 576.26 | 5 |
| 30 May 2024 | 584.00 | 2.00 | 0.34% | 585.00 | 585.00 | 584.00 | 31 |
| 29 May 2024 | 582.00 | 36.00 | 6.59% | 582.00 | 582.00 | 582.00 | 0 |
| 28 May 2024 | 546.00 | -12.45 | -2.23% | 570.00 | 570.00 | 546.00 | 116 |
| 24 May 2024 | 558.45 | -41.55 | -6.93% | 585.00 | 585.00 | 413.00 | 143 |
| 23 May 2024 | 600.00 | 16.50 | 2.83% | 594.00 | 600.00 | 570.00 | 53 |
| 22 May 2024 | 583.50 | 11.50 | 2.01% | 583.50 | 583.50 | 583.50 | 0 |
| 21 May 2024 | 572.00 | 10.81 | 1.93% | 574.00 | 574.00 | 556.38 | 18 |
| 20 May 2024 | 561.19 | -140.31 | -20.00% | 600.00 | 600.00 | 561.19 | 22 |
| 17 May 2024 | 701.50 | 149.00 | 26.97% | 540.00 | 701.50 | 535.00 | 15 |
| 16 May 2024 | 552.50 | -47.50 | -7.92% | 600.00 | 600.00 | 552.50 | 20 |
| 15 May 2024 | 600.00 | -14.00 | -2.28% | 608.00 | 608.00 | 600.00 | 3 |
| 14 May 2024 | 614.00 | -10.00 | -1.60% | 620.00 | 620.00 | 614.00 | 10 |
| 13 May 2024 | 624.00 | 39.50 | 6.76% | 590.00 | 624.00 | 590.00 | 43 |
| 10 May 2024 | 584.50 | -50.50 | -7.95% | 635.01 | 640.00 | 584.50 | 34 |
| 09 May 2024 | 635.00 | 51.00 | 8.73% | 594.00 | 635.00 | 594.00 | 88 |
| 08 May 2024 | 584.00 | 39.00 | 7.16% | 558.62 | 584.00 | 558.62 | 76 |
| 07 May 2024 | 545.00 | 31.44 | 6.12% | 539.92 | 545.00 | 514.00 | 14 |
| 03 May 2024 | 513.56 | 43.09 | 9.16% | 513.56 | 513.56 | 513.56 | 0 |
| 02 May 2024 | 470.465 | -46.29 | -8.96% | 506.42 | 506.42 | 470.465 | 13 |
| 01 May 2024 | 516.755 | -13.26 | -2.50% | 516.755 | 516.755 | 516.755 | 0 |
| 30 Abr 2024 | 530.01 | 32.51 | 6.53% | 500.00 | 530.01 | 500.00 | 4 |
| 29 Abr 2024 | 497.50 | -9.96 | -1.96% | 500.00 | 500.00 | 497.50 | 1 |
| 26 Abr 2024 | 507.46 | -8.18 | -1.59% | 502.75 | 507.46 | 502.75 | 1 |
| 25 Abr 2024 | 515.64 | 0.00 | 0.00% | 515.64 | 515.64 | 515.64 | 0 |
| 24 Abr 2024 | 515.64 | -57.56 | -10.04% | 565.00 | 565.00 | 515.64 | 1 |
| 23 Abr 2024 | 573.20 | 71.71 | 14.30% | 520.00 | 573.20 | 520.00 | 65 |
| 22 Abr 2024 | 501.495 | -44.51 | -8.15% | 527.99 | 528.00 | 501.495 | 6 |
| 19 Abr 2024 | 546.00 | 30.51 | 5.92% | 515.50 | 546.00 | 515.50 | 208 |
| 18 Abr 2024 | 515.495 | 0.63 | 0.12% | 519.88 | 529.99 | 515.495 | 27 |
| 17 Abr 2024 | 514.87 | 17.44 | 3.50% | 509.87 | 514.87 | 509.87 | 4 |
| 16 Abr 2024 | 497.435 | -0.05 | -0.01% | 509.00 | 519.87 | 497.435 | 8 |
| 15 Abr 2024 | 497.485 | 4.99 | 1.01% | 475.00 | 519.99 | 475.00 | 23 |
| 12 Abr 2024 | 492.50 | -17.50 | -3.43% | 519.99 | 519.99 | 492.50 | 156 |
| 11 Abr 2024 | 509.995 | -3.68 | -0.72% | 531.34 | 531.34 | 500.00 | 46 |
| 10 Abr 2024 | 513.68 | 13.51 | 2.70% | 495.00 | 513.68 | 495.00 | 11 |
| 09 Abr 2024 | 500.17 | 31.87 | 6.81% | 455.00 | 500.17 | 455.00 | 17 |
| 08 Abr 2024 | 468.30 | 18.31 | 4.07% | 440.00 | 468.30 | 440.00 | 110 |
| 05 Abr 2024 | 449.99 | 37.74 | 9.15% | 478.99 | 478.99 | 414.00 | 236 |
| 04 Abr 2024 | 412.25 | 3.50 | 0.86% | 417.50 | 417.50 | 412.25 | 14 |
| 03 Abr 2024 | 408.75 | 15.25 | 3.88% | 408.75 | 408.75 | 408.75 | 0 |
| 02 Abr 2024 | 393.50 | -9.25 | -2.30% | 393.50 | 393.50 | 393.50 | 0 |
