Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HYPR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.879 | 0.018 | 2.09% | 0.88 | 0.8998 | 0.85 | 18,892 |
| 23 May 2024 | 0.861 | -0.049 | -5.38% | 0.9004 | 0.95 | 0.84 | 169,958 |
| 22 May 2024 | 0.91 | 0.0226 | 2.55% | 0.90 | 1.0299 | 0.8804 | 326,461 |
| 21 May 2024 | 0.8874 | -0.0126 | -1.40% | 0.9323 | 0.9484 | 0.8295 | 57,630 |
| 20 May 2024 | 0.90 | 0.0069 | 0.77% | 0.92 | 0.9399 | 0.8808 | 90,797 |
| 17 May 2024 | 0.8931 | 0.0521 | 6.20% | 0.85 | 0.95 | 0.8389 | 66,846 |
| 16 May 2024 | 0.841 | -0.029 | -3.33% | 0.95 | 0.99 | 0.8055 | 158,146 |
| 15 May 2024 | 0.87 | -0.0099 | -1.13% | 0.913 | 0.9151 | 0.87 | 42,957 |
| 14 May 2024 | 0.8799 | 0.081 | 10.14% | 0.84 | 0.89 | 0.7613 | 235,252 |
| 13 May 2024 | 0.7989 | 0.0089 | 1.13% | 0.85 | 0.87 | 0.78 | 189,180 |
| 10 May 2024 | 0.79 | -0.0071 | -0.89% | 0.80 | 0.8305 | 0.79 | 186,213 |
| 09 May 2024 | 0.7971 | -0.0032 | -0.40% | 0.818 | 0.8199 | 0.7618 | 69,203 |
| 08 May 2024 | 0.8003 | 0.0002 | 0.02% | 0.80 | 0.87 | 0.79 | 46,069 |
| 07 May 2024 | 0.8001 | -0.0271 | -3.28% | 0.85 | 0.85 | 0.8001 | 50,545 |
| 06 May 2024 | 0.8272 | 0.0272 | 3.40% | 0.82 | 0.8495 | 0.8134 | 64,681 |
| 03 May 2024 | 0.80 | 0.0071 | 0.90% | 0.80 | 0.82 | 0.7711 | 134,740 |
| 02 May 2024 | 0.7929 | -0.0082 | -1.02% | 0.82 | 0.83 | 0.77 | 70,596 |
| 01 May 2024 | 0.8011 | -0.0089 | -1.10% | 0.87 | 0.87 | 0.7853 | 75,942 |
| 30 Abr 2024 | 0.81 | -0.01 | -1.22% | 0.87 | 0.87 | 0.80 | 46,112 |
| 29 Abr 2024 | 0.82 | -0.025 | -2.96% | 0.84 | 0.8801 | 0.802 | 55,048 |
| 26 Abr 2024 | 0.845 | 0.014 | 1.68% | 0.85 | 0.8539 | 0.82 | 26,207 |
| 25 Abr 2024 | 0.831 | 0.021 | 2.59% | 0.81 | 0.849 | 0.80 | 19,889 |
| 24 Abr 2024 | 0.81 | -0.009 | -1.10% | 0.83 | 0.885 | 0.80 | 69,428 |
| 23 Abr 2024 | 0.819 | -0.031 | -3.65% | 0.85 | 0.885 | 0.80 | 128,243 |
| 22 Abr 2024 | 0.85 | 0.02 | 2.41% | 0.857 | 0.89 | 0.82 | 54,921 |
| 19 Abr 2024 | 0.83 | 0.02 | 2.47% | 0.82 | 0.90 | 0.82 | 56,505 |
| 18 Abr 2024 | 0.81 | -0.10 | -10.99% | 0.9159 | 0.95 | 0.7951 | 190,938 |
| 17 Abr 2024 | 0.91 | -0.08 | -8.08% | 0.99 | 0.99 | 0.9077 | 79,762 |
| 16 Abr 2024 | 0.99 | -0.015 | -1.49% | 1.00 | 1.005 | 0.9716 | 93,427 |
| 15 Abr 2024 | 1.005 | 0.01 | 1.01% | 1.06 | 1.06 | 0.9901 | 55,410 |
| 12 Abr 2024 | 0.995 | -0.005 | -0.50% | 1.00 | 1.06 | 0.9901 | 48,174 |
| 11 Abr 2024 | 1.00 | -0.025 | -2.44% | 1.03 | 1.03 | 0.99 | 46,216 |
| 10 Abr 2024 | 1.025 | 0.02 | 2.50% | 0.99 | 1.08 | 0.99 | 99,331 |
| 09 Abr 2024 | 1.00 | 0.05 | 5.26% | 0.97 | 1.00 | 0.960001 | 58,225 |
| 08 Abr 2024 | 0.95 | -0.0001 | -0.01% | 0.97 | 0.99 | 0.95 | 18,989 |
| 05 Abr 2024 | 0.9501 | 0.0007 | 0.07% | 0.94 | 0.9974 | 0.94 | 20,454 |
| 04 Abr 2024 | 0.9494 | -0.0506 | -5.06% | 1.04 | 1.04 | 0.92 | 60,770 |
| 03 Abr 2024 | 1.00 | 0.03 | 3.09% | 0.97 | 1.03 | 0.95 | 67,590 |
| 02 Abr 2024 | 0.97 | -0.04 | -3.96% | 0.98 | 1.01 | 0.93 | 99,037 |
| 01 Abr 2024 | 1.01 | 0.01 | 1.00% | 1.02 | 1.05 | 0.98 | 48,210 |
| 28 Mar 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.02 | 0.9999 | 21,653 |
| 27 Mar 2024 | 1.00 | -0.07 | -6.54% | 1.05 | 1.08 | 0.99 | 187,390 |
| 26 Mar 2024 | 1.07 | -0.01 | -0.93% | 1.07 | 1.09 | 1.05 | 41,433 |
| 25 Mar 2024 | 1.08 | 0.07 | 6.93% | 1.04 | 1.09 | 1.03 | 47,622 |
| 22 Mar 2024 | 1.01 | -0.12 | -10.62% | 1.00 | 1.01 | 0.9552 | 644,588 |
| 21 Mar 2024 | 1.13 | -0.02 | -1.74% | 1.18 | 1.2186 | 1.10 | 123,221 |
| 20 Mar 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.23 | 1.12 | 54,074 |
| 19 Mar 2024 | 1.18 | -0.01 | -0.84% | 1.16 | 1.24 | 1.16 | 54,860 |
| 18 Mar 2024 | 1.19 | 0.01 | 0.85% | 1.20 | 1.26 | 1.1807 | 67,958 |
| 15 Mar 2024 | 1.18 | 0.09 | 8.26% | 1.1269 | 1.18 | 1.11 | 110,439 |
| 14 Mar 2024 | 1.09 | -0.03 | -2.68% | 1.20 | 1.20 | 1.07 | 69,300 |
| 13 Mar 2024 | 1.12 | 0.03 | 2.75% | 1.08 | 1.17 | 1.0601 | 28,943 |
| 12 Mar 2024 | 1.09 | -0.13 | -10.66% | 1.24 | 1.2401 | 1.0367 | 114,422 |
| 11 Mar 2024 | 1.22 | 0.03 | 2.52% | 1.23 | 1.30 | 1.20 | 121,324 |
| 08 Mar 2024 | 1.19 | -0.01 | -0.83% | 1.23 | 1.25 | 1.15 | 85,150 |
| 07 Mar 2024 | 1.20 | 0.01 | 0.84% | 1.24 | 1.2698 | 1.16 | 125,933 |
| 06 Mar 2024 | 1.19 | -0.06 | -4.80% | 1.28 | 1.28 | 1.14 | 82,699 |
| 05 Mar 2024 | 1.25 | 0.10 | 8.70% | 1.18 | 1.28 | 1.13 | 206,447 |
| 04 Mar 2024 | 1.15 | 0.04 | 3.60% | 1.21 | 1.21 | 1.1215 | 72,250 |
| 01 Mar 2024 | 1.11 | -0.04 | -3.48% | 1.18 | 1.229 | 1.0685 | 107,119 |
| 29 Feb 2024 | 1.15 | 0.04 | 3.60% | 1.12 | 1.39 | 1.09 | 265,387 |
| 28 Feb 2024 | 1.11 | 0.08 | 7.77% | 1.01 | 1.1181 | 1.01 | 15,102 |
