Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
H4ZD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 49.52 | 0.06 | 0.12% | 49.52 | 49.52 | 49.52 | 80 |
| 27 Jun 2024 | 49.46 | 0.00 | 0.00% | 49.46 | 49.46 | 49.46 | 0 |
| 26 Jun 2024 | 49.46 | 0.34 | 0.68% | 49.46 | 49.46 | 49.46 | 101 |
| 25 Jun 2024 | 49.125 | 0.03 | 0.06% | 49.125 | 49.125 | 49.125 | 5 |
| 24 Jun 2024 | 49.095 | -0.27 | -0.54% | 49.11 | 49.23 | 49.095 | 116 |
| 21 Jun 2024 | 49.36 | 0.24 | 0.50% | 49.36 | 49.36 | 49.36 | 500 |
| 20 Jun 2024 | 49.115 | -0.08 | -0.15% | 49.63 | 49.63 | 49.115 | 304 |
| 19 Jun 2024 | 49.19 | 0.00 | 0.00% | 49.19 | 49.19 | 49.19 | 0 |
| 18 Jun 2024 | 49.19 | 0.42 | 0.86% | 49.19 | 49.19 | 49.19 | 10 |
| 17 Jun 2024 | 48.77 | -0.07 | -0.13% | 48.925 | 48.925 | 48.77 | 6 |
| 14 Jun 2024 | 48.835 | 0.00 | 0.00% | 48.835 | 48.835 | 48.835 | 0 |
| 13 Jun 2024 | 48.835 | 0.54 | 1.11% | 48.825 | 48.835 | 48.825 | 8 |
| 12 Jun 2024 | 48.30 | 0.14 | 0.30% | 48.30 | 48.30 | 48.30 | 11 |
| 11 Jun 2024 | 48.155 | 0.53 | 1.11% | 48.155 | 48.155 | 48.155 | 150 |
| 10 Jun 2024 | 47.625 | 0.00 | 0.00% | 47.625 | 47.625 | 47.625 | 0 |
| 07 Jun 2024 | 47.625 | 0.95 | 2.04% | 47.605 | 47.625 | 47.555 | 12 |
| 06 Jun 2024 | 46.675 | 0.00 | 0.00% | 46.675 | 46.675 | 46.675 | 0 |
| 05 Jun 2024 | 46.675 | 0.00 | 0.00% | 46.675 | 46.675 | 46.675 | 0 |
| 04 Jun 2024 | 46.675 | -0.41 | -0.86% | 46.675 | 46.675 | 46.675 | 10 |
| 03 Jun 2024 | 47.08 | 0.39 | 0.84% | 47.08 | 47.08 | 47.08 | 1 |
| 31 May 2024 | 46.69 | -0.20 | -0.43% | 46.67 | 46.69 | 46.67 | 15 |
| 30 May 2024 | 46.89 | -0.49 | -1.02% | 46.89 | 46.89 | 46.89 | 5 |
| 29 May 2024 | 47.375 | 0.00 | 0.00% | 47.375 | 47.375 | 47.375 | 0 |
| 28 May 2024 | 47.375 | 0.00 | 0.00% | 47.375 | 47.375 | 47.375 | 0 |
| 27 May 2024 | 47.375 | -0.05 | -0.11% | 47.375 | 47.375 | 47.375 | 2 |
| 24 May 2024 | 47.425 | 0.00 | 0.00% | 47.425 | 47.425 | 47.425 | 0 |
| 23 May 2024 | 47.425 | 0.14 | 0.31% | 47.425 | 47.425 | 47.425 | 3 |
| 22 May 2024 | 47.28 | 0.00 | 0.00% | 47.28 | 47.28 | 47.28 | 0 |
| 21 May 2024 | 47.28 | 0.00 | 0.00% | 47.28 | 47.28 | 47.28 | 0 |
| 20 May 2024 | 47.28 | 0.03 | 0.06% | 47.31 | 47.31 | 47.28 | 174 |
| 17 May 2024 | 47.25 | 0.00 | 0.00% | 47.25 | 47.25 | 47.25 | 0 |
| 16 May 2024 | 47.25 | 0.34 | 0.71% | 47.25 | 47.25 | 47.25 | 22 |
| 15 May 2024 | 46.915 | 0.17 | 0.36% | 46.855 | 46.995 | 46.855 | 35 |
| 14 May 2024 | 46.745 | 0.06 | 0.13% | 46.745 | 46.745 | 46.745 | 3 |
| 13 May 2024 | 46.685 | 0.05 | 0.10% | 46.685 | 46.685 | 46.685 | 36 |
| 10 May 2024 | 46.64 | 0.00 | 0.00% | 46.64 | 46.64 | 46.64 | 0 |
| 09 May 2024 | 46.64 | 0.05 | 0.12% | 46.385 | 46.64 | 46.385 | 6 |
| 08 May 2024 | 46.585 | 0.08 | 0.17% | 46.585 | 46.585 | 46.585 | 9 |
| 07 May 2024 | 46.505 | 0.95 | 2.09% | 46.525 | 46.525 | 46.505 | 8 |
| 06 May 2024 | 45.555 | 0.00 | 0.00% | 45.555 | 45.555 | 45.555 | 0 |
| 03 May 2024 | 45.555 | 0.00 | 0.00% | 45.555 | 45.555 | 45.555 | 0 |
| 02 May 2024 | 45.555 | -0.67 | -1.44% | 45.555 | 45.555 | 45.555 | 1 |
| 30 Abr 2024 | 46.22 | 0.09 | 0.21% | 46.22 | 46.22 | 46.22 | 5 |
| 29 Abr 2024 | 46.125 | 0.28 | 0.62% | 46.125 | 46.125 | 46.125 | 32 |
| 26 Abr 2024 | 45.84 | 0.00 | 0.00% | 45.84 | 45.84 | 45.84 | 0 |
| 25 Abr 2024 | 45.84 | 0.00 | 0.00% | 45.84 | 45.84 | 45.84 | 0 |
| 24 Abr 2024 | 45.84 | 0.10 | 0.22% | 45.84 | 45.84 | 45.84 | 30 |
| 23 Abr 2024 | 45.74 | 0.21 | 0.45% | 45.545 | 45.74 | 45.545 | 103 |
| 22 Abr 2024 | 45.535 | 0.00 | 0.00% | 45.535 | 45.535 | 45.535 | 0 |
| 19 Abr 2024 | 45.535 | 0.00 | 0.00% | 45.535 | 45.535 | 45.535 | 0 |
| 18 Abr 2024 | 45.535 | -0.35 | -0.75% | 45.535 | 45.535 | 45.535 | 5 |
| 17 Abr 2024 | 45.88 | 0.00 | 0.00% | 45.88 | 45.88 | 45.88 | 0 |
| 16 Abr 2024 | 45.88 | -0.96 | -2.05% | 45.88 | 45.88 | 45.88 | 30 |
| 15 Abr 2024 | 46.84 | 0.15 | 0.31% | 46.84 | 46.84 | 46.84 | 2 |
| 12 Abr 2024 | 46.695 | 0.00 | 0.00% | 46.695 | 46.695 | 46.695 | 0 |
| 11 Abr 2024 | 46.695 | 0.46 | 0.99% | 46.695 | 46.695 | 46.695 | 8 |
| 10 Abr 2024 | 46.235 | -0.13 | -0.27% | 46.235 | 46.235 | 46.235 | 19 |
| 09 Abr 2024 | 46.36 | 0.00 | 0.00% | 46.36 | 46.36 | 46.36 | 0 |
| 08 Abr 2024 | 46.36 | -0.41 | -0.87% | 46.36 | 46.36 | 46.36 | 7 |
| 05 Abr 2024 | 46.765 | 0.00 | 0.00% | 46.765 | 46.765 | 46.765 | 0 |
| 04 Abr 2024 | 46.765 | 0.12 | 0.26% | 46.765 | 46.765 | 46.765 | 5 |
| 03 Abr 2024 | 46.645 | 0.13 | 0.27% | 46.645 | 46.645 | 46.645 | 43 |
| 02 Abr 2024 | 46.52 | -0.43 | -0.92% | 46.625 | 46.625 | 46.52 | 9 |
