Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
IXHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 2.83 | -0.16 | -5.35% | 2.99 | 3.13 | 2.78 | 32,393 |
| 30 May 2024 | 2.99 | 0.05 | 1.70% | 2.80 | 3.00 | 2.75 | 17,014 |
| 29 May 2024 | 2.94 | 0.08 | 2.80% | 2.76 | 2.9495 | 2.67 | 21,079 |
| 28 May 2024 | 2.86 | 0.08 | 2.88% | 2.70 | 2.86 | 2.65 | 11,970 |
| 24 May 2024 | 2.78 | 0.08 | 2.96% | 2.75 | 2.84 | 2.60 | 22,187 |
| 23 May 2024 | 2.70 | 0.01 | 0.37% | 2.65 | 2.70 | 2.46 | 24,471 |
| 22 May 2024 | 2.69 | 0.01 | 0.37% | 2.60 | 2.748 | 2.60 | 15,439 |
| 21 May 2024 | 2.68 | 0.13 | 4.89% | 2.55 | 2.70 | 2.51 | 23,421 |
| 20 May 2024 | 2.555 | 0.06 | 2.20% | 2.50 | 2.64 | 2.45 | 19,978 |
| 17 May 2024 | 2.50 | -0.28 | -10.07% | 2.89 | 2.915 | 2.45 | 95,698 |
| 16 May 2024 | 2.78 | -0.12 | -4.14% | 2.97 | 3.0533 | 2.69 | 61,444 |
| 15 May 2024 | 2.90 | -0.16 | -5.23% | 3.10 | 3.25 | 2.90 | 77,815 |
| 14 May 2024 | 3.06 | 0.44 | 16.79% | 2.59 | 3.06 | 2.59 | 49,029 |
| 13 May 2024 | 2.62 | 0.08 | 3.15% | 2.50 | 2.6942 | 2.4058 | 29,750 |
| 10 May 2024 | 2.54 | -0.01 | -0.39% | 2.56 | 2.60 | 2.39 | 26,026 |
| 09 May 2024 | 2.55 | 0.10 | 4.08% | 2.45 | 2.55 | 2.30 | 33,786 |
| 08 May 2024 | 2.45 | 0.06 | 2.51% | 2.32 | 2.45 | 2.2901 | 34,427 |
| 07 May 2024 | 2.39 | 0.08 | 3.46% | 2.33 | 2.5235 | 2.3166 | 35,339 |
| 06 May 2024 | 2.31 | -0.08 | -3.35% | 2.34 | 2.4114 | 2.31 | 9,613 |
| 03 May 2024 | 2.39 | -0.16 | -6.27% | 2.51 | 2.56 | 2.38 | 14,268 |
| 02 May 2024 | 2.55 | -0.12 | -4.49% | 2.70 | 2.85 | 2.5477 | 17,754 |
| 01 May 2024 | 2.67 | -0.22 | -7.61% | 2.93 | 2.94 | 2.6002 | 25,444 |
| 30 Abr 2024 | 2.89 | 0.37 | 14.68% | 2.57 | 2.94 | 2.57 | 27,962 |
| 29 Abr 2024 | 2.52 | 0.30 | 13.51% | 2.24 | 2.52 | 2.24 | 17,658 |
| 26 Abr 2024 | 2.22 | -0.08 | -3.48% | 2.23 | 2.2999 | 2.20 | 8,719 |
| 25 Abr 2024 | 2.30 | 0.04 | 1.77% | 2.20 | 2.30 | 2.20 | 3,621 |
| 24 Abr 2024 | 2.26 | -0.02 | -0.88% | 2.28 | 2.34 | 2.13 | 31,578 |
| 23 Abr 2024 | 2.28 | -0.07 | -2.98% | 2.32 | 2.37 | 2.25 | 8,846 |
| 22 Abr 2024 | 2.35 | -0.03 | -1.26% | 2.48 | 2.48 | 2.30 | 12,164 |
| 19 Abr 2024 | 2.38 | 0.00 | 0.00% | 2.40 | 2.44 | 2.35 | 14,413 |
| 18 Abr 2024 | 2.38 | -0.04 | -1.65% | 2.58 | 2.58 | 2.38 | 10,011 |
| 17 Abr 2024 | 2.42 | -0.01 | -0.41% | 2.43 | 2.55 | 2.3054 | 31,930 |
| 16 Abr 2024 | 2.43 | -0.22 | -8.30% | 2.675 | 2.69 | 2.40 | 24,724 |
| 15 Abr 2024 | 2.65 | -0.33 | -11.07% | 2.89 | 2.97 | 2.62 | 27,263 |
| 12 Abr 2024 | 2.98 | -0.14 | -4.36% | 3.14 | 3.1401 | 2.93 | 11,122 |
| 11 Abr 2024 | 3.116 | 0.00 | -0.13% | 3.15 | 3.15 | 3.09 | 4,809 |
| 10 Abr 2024 | 3.12 | 0.07 | 2.30% | 2.97 | 3.12 | 2.97 | 12,122 |
| 09 Abr 2024 | 3.05 | -0.07 | -2.24% | 3.15 | 3.21 | 2.95 | 25,724 |
| 08 Abr 2024 | 3.12 | -0.13 | -4.00% | 3.35 | 3.39 | 3.05 | 22,598 |
| 05 Abr 2024 | 3.25 | -0.23 | -6.61% | 3.4278 | 3.435 | 3.25 | 48,036 |
| 04 Abr 2024 | 3.48 | 0.15 | 4.50% | 3.40 | 3.48 | 3.37 | 17,674 |
| 03 Abr 2024 | 3.33 | -0.04 | -1.19% | 3.29 | 3.42 | 3.20 | 19,958 |
| 02 Abr 2024 | 3.37 | -0.16 | -4.53% | 3.50 | 3.50 | 3.33 | 17,342 |
| 01 Abr 2024 | 3.53 | -0.06 | -1.67% | 3.52 | 3.60 | 3.44 | 23,482 |
| 28 Mar 2024 | 3.59 | 0.39 | 12.19% | 3.25 | 3.60 | 3.25 | 56,245 |
| 27 Mar 2024 | 3.20 | 0.02 | 0.63% | 3.25 | 3.25 | 3.10 | 43,415 |
| 26 Mar 2024 | 3.18 | 0.03 | 0.95% | 3.14 | 3.28 | 3.11 | 55,196 |
| 25 Mar 2024 | 3.15 | 0.39 | 14.13% | 2.76 | 3.16 | 2.76 | 102,451 |
| 22 Mar 2024 | 2.76 | 0.04 | 1.47% | 2.67 | 2.79 | 2.67 | 60,535 |
| 21 Mar 2024 | 2.72 | -0.01 | -0.37% | 2.71 | 2.80 | 2.50 | 121,364 |
| 20 Mar 2024 | 2.73 | 0.13 | 5.00% | 2.83 | 2.92 | 2.40 | 230,188 |
| 19 Mar 2024 | 2.60 | -0.96 | -26.97% | 3.51 | 3.60 | 2.60 | 445,029 |
| 18 Mar 2024 | 3.56 | 0.44 | 14.10% | 3.10 | 3.63 | 3.10 | 110,180 |
| 15 Mar 2024 | 3.12 | 0.03 | 0.97% | 3.19 | 3.82 | 3.12 | 280,985 |
| 14 Mar 2024 | 3.09 | -0.58 | -15.80% | 3.74 | 3.84 | 3.0001 | 206,053 |
| 13 Mar 2024 | 3.67 | -0.48 | -11.57% | 4.02 | 4.1156 | 3.67 | 212,935 |
| 12 Mar 2024 | 4.15 | -0.30 | -6.74% | 4.62 | 4.62 | 4.05 | 130,257 |
| 11 Mar 2024 | 4.45 | 0.28 | 6.71% | 4.04 | 4.65 | 4.04 | 98,402 |
| 08 Mar 2024 | 4.17 | 0.09 | 2.21% | 4.22 | 4.27 | 3.99 | 111,269 |
| 07 Mar 2024 | 4.08 | -0.15 | -3.55% | 4.38 | 4.58 | 4.00 | 128,853 |
| 06 Mar 2024 | 4.23 | 0.13 | 3.17% | 4.42 | 4.42 | 3.9201 | 86,406 |
| 05 Mar 2024 | 4.10 | -0.47 | -10.28% | 4.31 | 4.45 | 3.95 | 113,968 |
