HYDR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 5.4597 | 0.19 | 3.60% | 5.3474 | 5.4935 | 5.3342 | 0 |
02 May 2024 | 5.2698 | 0.07 | 1.36% | 5.2197 | 5.2966 | 5.1854 | 0 |
01 May 2024 | 5.1992 | -0.01 | -0.20% | 5.1863 | 5.3131 | 5.1718 | 0 |
30 Abr 2024 | 5.2095 | -0.02 | -0.43% | 5.2431 | 5.2506 | 5.1813 | 0 |
29 Abr 2024 | 5.2321 | 0.15 | 2.88% | 5.1581 | 5.2717 | 5.1506 | 0 |
26 Abr 2024 | 5.0859 | 0.19 | 3.82% | 4.9648 | 5.09 | 4.9648 | 0 |
25 Abr 2024 | 4.8989 | -0.06 | -1.30% | 4.9343 | 4.9388 | 4.8164 | 0 |
24 Abr 2024 | 4.9636 | -0.11 | -2.14% | 5.0522 | 5.0755 | 4.9442 | 0 |
23 Abr 2024 | 5.0723 | 0.12 | 2.52% | 4.9669 | 5.1333 | 4.9592 | 0 |
22 Abr 2024 | 4.9475 | -0.06 | -1.16% | 5.0221 | 5.036 | 4.9197 | 0 |
19 Abr 2024 | 5.0054 | -0.10 | -1.93% | 5.0462 | 5.0667 | 4.9827 | 0 |
18 Abr 2024 | 5.1038 | 0.03 | 0.61% | 5.1112 | 5.1736 | 5.0505 | 0 |
17 Abr 2024 | 5.0729 | -0.06 | -1.19% | 5.079 | 5.1299 | 5.037 | 0 |
16 Abr 2024 | 5.1341 | -0.12 | -2.33% | 5.1913 | 5.1936 | 5.1083 | 0 |
15 Abr 2024 | 5.2564 | -0.17 | -3.06% | 5.3835 | 5.4042 | 5.2429 | 0 |
12 Abr 2024 | 5.4221 | -0.12 | -2.15% | 5.5446 | 5.545 | 5.4122 | 0 |
11 Abr 2024 | 5.5413 | -0.04 | -0.71% | 5.6098 | 5.6605 | 5.4728 | 0 |
10 Abr 2024 | 5.5812 | -0.27 | -4.55% | 5.7263 | 5.7263 | 5.5418 | 0 |
09 Abr 2024 | 5.847 | 0.14 | 2.45% | 5.7731 | 5.9202 | 5.7716 | 0 |
08 Abr 2024 | 5.707 | 0.07 | 1.24% | 5.7088 | 5.7762 | 5.6961 | 0 |
05 Abr 2024 | 5.6369 | -0.02 | -0.43% | 5.6299 | 5.6687 | 5.5827 | 0 |
04 Abr 2024 | 5.6613 | 0.03 | 0.51% | 5.6843 | 5.8095 | 5.6432 | 0 |
03 Abr 2024 | 5.6327 | 0.07 | 1.32% | 5.5598 | 5.6365 | 5.487 | 0 |
02 Abr 2024 | 5.5593 | -0.14 | -2.38% | 5.6786 | 5.6842 | 5.5416 | 0 |
01 Abr 2024 | 5.6946 | 0.13 | 2.38% | 5.5712 | 5.6947 | 5.5666 | 0 |
28 Mar 2024 | 5.5622 | -0.01 | -0.12% | 5.5459 | 5.5896 | 5.5309 | 0 |
27 Mar 2024 | 5.5688 | 0.10 | 1.83% | 5.4469 | 5.5948 | 5.4376 | 0 |
26 Mar 2024 | 5.4689 | 0.04 | 0.68% | 5.4511 | 5.533 | 5.451 | 0 |
25 Mar 2024 | 5.4319 | 0.00 | 0.08% | 5.4261 | 5.5178 | 5.4226 | 0 |
22 Mar 2024 | 5.4275 | -0.07 | -1.28% | 5.5015 | 5.5043 | 5.3977 | 0 |
21 Mar 2024 | 5.4979 | 0.07 | 1.21% | 5.4751 | 5.5483 | 5.4543 | 0 |
20 Mar 2024 | 5.4323 | 0.13 | 2.52% | 5.3237 | 5.4691 | 5.2719 | 0 |
19 Mar 2024 | 5.2987 | -0.11 | -2.03% | 5.3423 | 5.3552 | 5.2443 | 0 |
18 Mar 2024 | 5.4086 | -0.02 | -0.40% | 5.4718 | 5.4799 | 5.3895 | 0 |
15 Mar 2024 | 5.4303 | 0.09 | 1.77% | 5.3391 | 5.4406 | 5.3279 | 0 |
14 Mar 2024 | 5.3357 | -0.06 | -1.07% | 5.4581 | 5.502 | 5.3046 | 0 |
13 Mar 2024 | 5.3936 | -0.09 | -1.65% | 5.4812 | 5.5137 | 5.3891 | 0 |
12 Mar 2024 | 5.4839 | -0.08 | -1.52% | 5.582 | 5.582 | 5.4463 | 0 |
11 Mar 2024 | 5.5684 | -0.14 | -2.45% | 5.709 | 5.7273 | 5.5552 | 0 |
08 Mar 2024 | 5.7079 | 0.04 | 0.62% | 5.6828 | 5.8302 | 5.6778 | 0 |
07 Mar 2024 | 5.6725 | 0.05 | 0.96% | 5.6561 | 5.7227 | 5.6251 | 0 |
06 Mar 2024 | 5.6185 | 0.18 | 3.29% | 5.4979 | 5.6614 | 5.4873 | 0 |
05 Mar 2024 | 5.4395 | -0.08 | -1.49% | 5.5064 | 5.5111 | 5.4244 | 0 |
04 Mar 2024 | 5.5217 | -0.10 | -1.80% | 5.5607 | 5.5717 | 5.4657 | 0 |
01 Mar 2024 | 5.6231 | 0.20 | 3.78% | 5.4366 | 5.6298 | 5.3347 | 0 |
29 Feb 2024 | 5.4186 | 0.07 | 1.38% | 5.3968 | 5.5774 | 5.3966 | 0 |
28 Feb 2024 | 5.3446 | -0.08 | -1.39% | 5.4506 | 5.4514 | 5.3342 | 0 |
27 Feb 2024 | 5.4201 | 0.23 | 4.49% | 5.21 | 5.4212 | 5.2099 | 0 |
26 Feb 2024 | 5.1873 | -0.01 | -0.14% | 5.1714 | 5.2113 | 5.1125 | 0 |
23 Feb 2024 | 5.1945 | -0.12 | -2.19% | 5.2493 | 5.2901 | 5.1746 | 0 |
22 Feb 2024 | 5.311 | -0.13 | -2.38% | 5.4539 | 5.4871 | 5.2954 | 0 |
21 Feb 2024 | 5.4407 | -0.05 | -0.87% | 5.512 | 5.514 | 5.4138 | 0 |
20 Feb 2024 | 5.4886 | -0.23 | -4.09% | 5.667 | 5.667 | 5.4691 | 0 |
16 Feb 2024 | 5.7227 | -0.14 | -2.38% | 5.8777 | 5.8813 | 5.6094 | 0 |
15 Feb 2024 | 5.8625 | -0.01 | -0.16% | 5.8617 | 5.94 | 5.8119 | 0 |
14 Feb 2024 | 5.8717 | 0.07 | 1.20% | 5.7779 | 5.8817 | 5.7713 | 0 |
13 Feb 2024 | 5.802 | -0.30 | -4.97% | 6.0806 | 6.0806 | 5.7692 | 0 |
12 Feb 2024 | 6.1056 | 0.24 | 4.13% | 5.9331 | 6.1498 | 5.9258 | 0 |
09 Feb 2024 | 5.8634 | 0.05 | 0.87% | 5.8266 | 5.9063 | 5.7852 | 0 |
08 Feb 2024 | 5.8129 | 0.01 | 0.11% | 5.8105 | 5.8315 | 5.7684 | 0 |
07 Feb 2024 | 5.8068 | -0.06 | -1.07% | 5.8689 | 5.9407 | 5.7775 | 0 |
06 Feb 2024 | 5.8693 | 0.02 | 0.42% | 5.7616 | 5.8802 | 5.7181 | 0 |
05 Feb 2024 | 5.845 | -0.24 | -3.93% | 6.0638 | 6.0799 | 5.7776 | 0 |