2H8 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.204 | 0.00 | 0.00% | 0.204 | 0.204 | 0.204 | 0.00 |
25 Jul 2024 | 0.204 | -0.008 | -3.77% | 0.2155 | 0.2155 | 0.204 | 10,250 |
24 Jul 2024 | 0.212 | -0.0035 | -1.62% | 0.212 | 0.212 | 0.212 | 1 |
23 Jul 2024 | 0.2155 | 0.00 | 0.00% | 0.2265 | 0.2265 | 0.215 | 18,216 |
22 Jul 2024 | 0.2155 | -0.02 | -8.49% | 0.2155 | 0.2155 | 0.2155 | 2,800 |
19 Jul 2024 | 0.2355 | 0.00 | 0.00% | 0.2355 | 0.2355 | 0.2355 | 0.00 |
18 Jul 2024 | 0.2355 | 0.0085 | 3.74% | 0.2355 | 0.2355 | 0.2355 | 19,500 |
17 Jul 2024 | 0.227 | 0.00 | 0.00% | 0.227 | 0.227 | 0.227 | 0.00 |
16 Jul 2024 | 0.227 | -0.013 | -5.42% | 0.227 | 0.227 | 0.227 | 236 |
15 Jul 2024 | 0.24 | 0.0055 | 2.35% | 0.2255 | 0.24 | 0.2255 | 1,227 |
12 Jul 2024 | 0.2345 | 0.0145 | 6.59% | 0.22 | 0.2345 | 0.22 | 1,100 |
11 Jul 2024 | 0.22 | -0.002 | -0.90% | 0.235 | 0.235 | 0.22 | 2,820 |
10 Jul 2024 | 0.222 | -0.016 | -6.72% | 0.222 | 0.222 | 0.222 | 3,000 |
09 Jul 2024 | 0.238 | 0.00 | 0.00% | 0.226 | 0.238 | 0.226 | 7,000 |
08 Jul 2024 | 0.238 | 0.00 | 0.00% | 0.238 | 0.238 | 0.238 | 0.00 |
05 Jul 2024 | 0.238 | 0.006 | 2.59% | 0.238 | 0.238 | 0.238 | 450 |
04 Jul 2024 | 0.232 | -0.008 | -3.33% | 0.244 | 0.244 | 0.232 | 5,494 |
03 Jul 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0.00 |
02 Jul 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0.00 |
01 Jul 2024 | 0.24 | 0.017 | 7.62% | 0.24 | 0.24 | 0.2285 | 3,250 |
28 Jun 2024 | 0.223 | -0.0115 | -4.90% | 0.223 | 0.223 | 0.223 | 11,000 |
27 Jun 2024 | 0.2345 | -0.009 | -3.70% | 0.2345 | 0.2345 | 0.2345 | 4,000 |
26 Jun 2024 | 0.2435 | 0.00 | 0.00% | 0.2435 | 0.2435 | 0.2435 | 0.00 |
25 Jun 2024 | 0.2435 | 0.0095 | 4.06% | 0.2435 | 0.2435 | 0.2435 | 15,000 |
24 Jun 2024 | 0.234 | -0.0195 | -7.69% | 0.25 | 0.25 | 0.234 | 6,050 |
21 Jun 2024 | 0.2535 | 0.00 | 0.00% | 0.2535 | 0.2535 | 0.2535 | 0.00 |
20 Jun 2024 | 0.2535 | 0.0085 | 3.47% | 0.253 | 0.2535 | 0.253 | 4,978 |
19 Jun 2024 | 0.245 | 0.009 | 3.81% | 0.2375 | 0.245 | 0.2375 | 5,207 |
18 Jun 2024 | 0.236 | -0.0055 | -2.28% | 0.2365 | 0.2365 | 0.236 | 13,030 |
17 Jun 2024 | 0.2415 | -0.007 | -2.82% | 0.2545 | 0.2545 | 0.2415 | 8,250 |
14 Jun 2024 | 0.2485 | -0.005 | -1.97% | 0.249 | 0.249 | 0.2485 | 7,925 |
13 Jun 2024 | 0.2535 | -0.018 | -6.63% | 0.2665 | 0.2665 | 0.2535 | 13,800 |
12 Jun 2024 | 0.2715 | 0.00 | 0.00% | 0.2715 | 0.2715 | 0.2715 | 0.00 |
11 Jun 2024 | 0.2715 | -0.007 | -2.51% | 0.2715 | 0.2715 | 0.2715 | 3,000 |
10 Jun 2024 | 0.2785 | 0.00 | 0.00% | 0.2785 | 0.2785 | 0.2785 | 0.00 |
07 Jun 2024 | 0.2785 | -0.0105 | -3.63% | 0.279 | 0.293 | 0.2785 | 16,250 |
06 Jun 2024 | 0.289 | -0.001 | -0.34% | 0.276 | 0.289 | 0.276 | 7,000 |
05 Jun 2024 | 0.29 | 0.0115 | 4.13% | 0.29 | 0.29 | 0.29 | 15,915 |
04 Jun 2024 | 0.2785 | -0.015 | -5.11% | 0.2955 | 0.2955 | 0.2785 | 1,120 |
03 Jun 2024 | 0.2935 | 0.0225 | 8.30% | 0.2935 | 0.2935 | 0.2935 | 4,000 |
31 May 2024 | 0.271 | 0.00 | 0.00% | 0.271 | 0.271 | 0.271 | 0.00 |
30 May 2024 | 0.271 | -0.014 | -4.91% | 0.28 | 0.28 | 0.271 | 6,400 |
29 May 2024 | 0.285 | 0.0025 | 0.88% | 0.30 | 0.30 | 0.285 | 11,700 |
28 May 2024 | 0.2825 | 0.00 | 0.00% | 0.2825 | 0.2825 | 0.2825 | 0.00 |
27 May 2024 | 0.2825 | -0.0175 | -5.83% | 0.2825 | 0.2825 | 0.2825 | 17,000 |
24 May 2024 | 0.30 | 0.0095 | 3.27% | 0.2845 | 0.30 | 0.284 | 12,269 |
23 May 2024 | 0.2905 | -0.003 | -1.02% | 0.3085 | 0.309 | 0.2905 | 24,686 |
22 May 2024 | 0.2935 | -0.007 | -2.33% | 0.295 | 0.295 | 0.2935 | 3,000 |
21 May 2024 | 0.3005 | 0.0005 | 0.17% | 0.2985 | 0.3095 | 0.2985 | 17,550 |
20 May 2024 | 0.30 | -0.017 | -5.36% | 0.3005 | 0.3005 | 0.30 | 7,250 |
17 May 2024 | 0.317 | 0.0125 | 4.11% | 0.302 | 0.317 | 0.302 | 17,200 |
16 May 2024 | 0.3045 | 0.025 | 8.94% | 0.304 | 0.3195 | 0.304 | 32,276 |
15 May 2024 | 0.2795 | -0.0235 | -7.76% | 0.2885 | 0.2935 | 0.2785 | 33,590 |
14 May 2024 | 0.303 | 0.00 | 0.00% | 0.303 | 0.303 | 0.303 | 0.00 |
13 May 2024 | 0.303 | 0.0125 | 4.30% | 0.303 | 0.303 | 0.303 | 8,250 |
10 May 2024 | 0.2905 | 0.0085 | 3.01% | 0.2905 | 0.2905 | 0.2905 | 5,400 |
09 May 2024 | 0.282 | 0.00 | 0.00% | 0.282 | 0.282 | 0.282 | 0.00 |
08 May 2024 | 0.282 | -0.0075 | -2.59% | 0.282 | 0.282 | 0.282 | 1,000 |
07 May 2024 | 0.2895 | 0.00 | 0.00% | 0.2895 | 0.2895 | 0.2895 | 0.00 |
06 May 2024 | 0.2895 | 0.006 | 2.12% | 0.2895 | 0.2895 | 0.2895 | 1,050 |
03 May 2024 | 0.2835 | 0.002 | 0.71% | 0.2765 | 0.2835 | 0.2765 | 6,150 |
02 May 2024 | 0.2815 | 0.0075 | 2.74% | 0.289 | 0.289 | 0.2815 | 12,170 |
30 Abr 2024 | 0.274 | 0.001 | 0.37% | 0.2835 | 0.2835 | 0.274 | 22,500 |
29 Abr 2024 | 0.273 | -0.019 | -6.51% | 0.2755 | 0.2755 | 0.273 | 17,102 |