Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HYLN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.59 | -0.03 | -1.85% | 1.63 | 1.66 | 1.58 | 485,486 |
| 16 May 2024 | 1.62 | 0.04 | 2.53% | 1.56 | 1.65 | 1.54 | 622,822 |
| 15 May 2024 | 1.58 | -0.01 | -0.63% | 1.61 | 1.6591 | 1.56 | 515,314 |
| 14 May 2024 | 1.59 | 0.12 | 8.16% | 1.46 | 1.61 | 1.46 | 657,763 |
| 13 May 2024 | 1.47 | 0.02 | 1.38% | 1.45 | 1.5395 | 1.45 | 332,405 |
| 10 May 2024 | 1.45 | -0.04 | -2.68% | 1.49 | 1.49 | 1.41 | 398,689 |
| 09 May 2024 | 1.49 | 0.06 | 4.20% | 1.44 | 1.515 | 1.41 | 476,526 |
| 08 May 2024 | 1.43 | -0.05 | -3.38% | 1.45 | 1.48 | 1.39 | 337,701 |
| 07 May 2024 | 1.48 | -0.10 | -6.33% | 1.58 | 1.58 | 1.47 | 431,059 |
| 06 May 2024 | 1.58 | -0.03 | -1.86% | 1.63 | 1.71 | 1.56 | 540,499 |
| 03 May 2024 | 1.61 | -0.06 | -3.59% | 1.70 | 1.79 | 1.60 | 871,307 |
| 02 May 2024 | 1.67 | 0.11 | 7.05% | 1.59 | 1.71 | 1.51 | 1,137,866 |
| 01 May 2024 | 1.56 | 0.27 | 20.93% | 1.32 | 1.60 | 1.32 | 1,560,993 |
| 30 Abr 2024 | 1.29 | -0.04 | -3.01% | 1.33 | 1.37 | 1.29 | 964,628 |
| 29 Abr 2024 | 1.33 | 0.07 | 5.56% | 1.28 | 1.33 | 1.27 | 935,902 |
| 26 Abr 2024 | 1.26 | 0.04 | 3.28% | 1.22 | 1.27 | 1.21 | 744,335 |
| 25 Abr 2024 | 1.22 | -0.01 | -0.81% | 1.285 | 1.295 | 1.21 | 785,345 |
| 24 Abr 2024 | 1.23 | -0.04 | -3.15% | 1.28 | 1.33 | 1.22 | 694,056 |
| 23 Abr 2024 | 1.27 | -0.04 | -3.05% | 1.31 | 1.37 | 1.255 | 1,344,502 |
| 22 Abr 2024 | 1.31 | 0.02 | 1.55% | 1.29 | 1.33 | 1.26 | 709,224 |
| 19 Abr 2024 | 1.29 | -0.03 | -2.27% | 1.30 | 1.335 | 1.26 | 679,427 |
| 18 Abr 2024 | 1.32 | -0.04 | -2.94% | 1.35 | 1.46 | 1.31 | 738,333 |
| 17 Abr 2024 | 1.36 | 0.03 | 2.26% | 1.35 | 1.41 | 1.3409 | 589,588 |
| 16 Abr 2024 | 1.33 | 0.01 | 0.76% | 1.305 | 1.39 | 1.30 | 569,794 |
| 15 Abr 2024 | 1.32 | -0.10 | -7.04% | 1.44 | 1.44 | 1.31 | 886,254 |
| 12 Abr 2024 | 1.42 | -0.08 | -5.33% | 1.49 | 1.565 | 1.39 | 937,455 |
| 11 Abr 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.54 | 1.48 | 595,228 |
| 10 Abr 2024 | 1.50 | 0.04 | 2.74% | 1.435 | 1.5165 | 1.41 | 970,577 |
| 09 Abr 2024 | 1.46 | -0.04 | -2.67% | 1.51 | 1.55 | 1.46 | 812,851 |
| 08 Abr 2024 | 1.50 | -0.08 | -5.06% | 1.60 | 1.60 | 1.49 | 1,051,702 |
| 05 Abr 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.6559 | 1.55 | 589,521 |
| 04 Abr 2024 | 1.57 | -0.13 | -7.65% | 1.72 | 1.72 | 1.54 | 1,189,859 |
| 03 Abr 2024 | 1.70 | -0.06 | -3.41% | 1.72 | 1.74 | 1.69 | 591,839 |
| 02 Abr 2024 | 1.76 | -0.14 | -7.37% | 1.78 | 1.81 | 1.71 | 642,664 |
| 01 Abr 2024 | 1.90 | 0.14 | 7.95% | 1.76 | 1.90 | 1.73 | 1,195,567 |
| 28 Mar 2024 | 1.76 | 0.08 | 4.76% | 1.70 | 1.77 | 1.66 | 854,922 |
| 27 Mar 2024 | 1.68 | 0.20 | 13.51% | 1.50 | 1.69 | 1.49 | 1,417,197 |
| 26 Mar 2024 | 1.48 | 0.00 | 0.00% | 1.51 | 1.61 | 1.47 | 949,992 |
| 25 Mar 2024 | 1.48 | -0.01 | -0.67% | 1.49 | 1.60 | 1.47 | 815,601 |
| 22 Mar 2024 | 1.49 | -0.07 | -4.49% | 1.53 | 1.61 | 1.485 | 657,531 |
| 21 Mar 2024 | 1.56 | -0.01 | -0.64% | 1.58 | 1.63 | 1.52 | 923,328 |
| 20 Mar 2024 | 1.57 | 0.12 | 8.28% | 1.47 | 1.62 | 1.44 | 843,469 |
| 19 Mar 2024 | 1.45 | -0.05 | -3.33% | 1.46 | 1.55 | 1.43 | 991,413 |
| 18 Mar 2024 | 1.50 | -0.12 | -7.41% | 1.60 | 1.62 | 1.48 | 1,326,654 |
| 15 Mar 2024 | 1.62 | -0.02 | -1.22% | 1.70 | 1.70 | 1.59 | 1,429,633 |
| 14 Mar 2024 | 1.64 | -0.09 | -5.20% | 1.72 | 1.7301 | 1.62 | 1,122,099 |
| 13 Mar 2024 | 1.73 | 0.03 | 1.76% | 1.69 | 1.8211 | 1.69 | 622,433 |
| 12 Mar 2024 | 1.70 | -0.04 | -2.30% | 1.745 | 1.79 | 1.68 | 626,895 |
| 11 Mar 2024 | 1.74 | -0.10 | -5.43% | 1.78 | 1.8501 | 1.68 | 1,299,654 |
| 08 Mar 2024 | 1.84 | 0.06 | 3.37% | 1.81 | 1.96 | 1.81 | 734,420 |
| 07 Mar 2024 | 1.78 | -0.09 | -4.81% | 1.85 | 1.94 | 1.78 | 733,005 |
| 06 Mar 2024 | 1.87 | 0.10 | 5.65% | 1.80 | 1.95 | 1.76 | 1,113,941 |
| 05 Mar 2024 | 1.77 | 0.02 | 1.14% | 1.68 | 1.87 | 1.675 | 732,652 |
| 04 Mar 2024 | 1.75 | -0.11 | -5.91% | 1.90 | 1.93 | 1.66 | 1,238,407 |
| 01 Mar 2024 | 1.86 | 0.04 | 2.20% | 1.82 | 1.94 | 1.7301 | 1,283,299 |
| 29 Feb 2024 | 1.82 | 0.14 | 8.33% | 1.71 | 1.8799 | 1.71 | 1,798,659 |
| 28 Feb 2024 | 1.68 | 0.11 | 7.01% | 1.58 | 1.79 | 1.50 | 2,570,247 |
| 27 Feb 2024 | 1.57 | 0.12 | 8.28% | 1.46 | 1.60 | 1.43 | 1,294,849 |
| 26 Feb 2024 | 1.45 | 0.09 | 6.62% | 1.38 | 1.505 | 1.36 | 1,359,334 |
| 23 Feb 2024 | 1.36 | 0.10 | 7.94% | 1.25 | 1.385 | 1.20 | 1,370,642 |
| 22 Feb 2024 | 1.26 | -0.11 | -8.03% | 1.36 | 1.4376 | 1.23 | 1,185,759 |
| 21 Feb 2024 | 1.37 | -0.04 | -2.84% | 1.32 | 1.43 | 1.30 | 972,719 |
| 20 Feb 2024 | 1.41 | -0.14 | -9.03% | 1.52 | 1.57 | 1.39 | 1,387,282 |
