Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
H4ZX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 4.50 | -0.07 | -1.52% | 4.54 | 4.54 | 4.488 | 12,566 |
| 18 Jul 2024 | 4.5695 | -0.10 | -2.20% | 4.6015 | 4.6015 | 4.5695 | 4,223 |
| 17 Jul 2024 | 4.6725 | -0.04 | -0.74% | 4.645 | 4.6725 | 4.5405 | 13,965 |
| 16 Jul 2024 | 4.7075 | 0.16 | 3.47% | 4.556 | 4.7095 | 4.556 | 16,281 |
| 15 Jul 2024 | 4.5495 | -0.17 | -3.58% | 4.704 | 4.704 | 4.5495 | 21,419 |
| 12 Jul 2024 | 4.7185 | -0.14 | -2.91% | 4.689 | 4.8695 | 4.689 | 40,098 |
| 11 Jul 2024 | 4.86 | 0.12 | 2.59% | 4.7345 | 4.86 | 4.72 | 32,480 |
| 10 Jul 2024 | 4.7375 | 0.03 | 0.59% | 4.617 | 4.7375 | 4.617 | 14,555 |
| 09 Jul 2024 | 4.7095 | 0.08 | 1.67% | 4.55 | 4.7095 | 4.55 | 9,734 |
| 08 Jul 2024 | 4.632 | 0.06 | 1.41% | 4.5045 | 4.632 | 4.5045 | 6,786 |
| 05 Jul 2024 | 4.5675 | -0.02 | -0.48% | 4.612 | 4.618 | 4.5675 | 18,214 |
| 04 Jul 2024 | 4.5895 | -0.05 | -0.98% | 4.684 | 4.6985 | 4.5895 | 24,276 |
| 03 Jul 2024 | 4.635 | 0.13 | 2.86% | 4.503 | 4.681 | 4.503 | 14,141 |
| 02 Jul 2024 | 4.506 | -0.01 | -0.23% | 4.5175 | 4.5865 | 4.506 | 7,745 |
| 01 Jul 2024 | 4.5165 | -0.06 | -1.33% | 4.5205 | 4.6995 | 4.5165 | 25,243 |
| 28 Jun 2024 | 4.5775 | -0.03 | -0.72% | 4.62 | 4.6245 | 4.576 | 16,119 |
| 27 Jun 2024 | 4.6105 | -0.04 | -0.95% | 4.70 | 4.70 | 4.6105 | 13,785 |
| 26 Jun 2024 | 4.6545 | 0.00 | 0.09% | 4.766 | 4.773 | 4.6545 | 4,030 |
| 25 Jun 2024 | 4.6505 | -0.07 | -1.52% | 4.702 | 4.7295 | 4.6505 | 22,931 |
| 24 Jun 2024 | 4.7225 | 0.02 | 0.51% | 4.6945 | 4.7935 | 4.6945 | 6,894 |
| 21 Jun 2024 | 4.6985 | -0.05 | -1.09% | 4.8935 | 4.8935 | 4.6985 | 49,536 |
| 20 Jun 2024 | 4.7505 | -0.10 | -2.04% | 4.864 | 4.8645 | 4.7505 | 13,460 |
| 19 Jun 2024 | 4.8495 | -0.05 | -1.02% | 4.899 | 4.947 | 4.8495 | 10,640 |
| 18 Jun 2024 | 4.8995 | 0.11 | 2.31% | 4.7705 | 4.8995 | 4.7505 | 10,964 |
| 17 Jun 2024 | 4.789 | -0.06 | -1.31% | 4.8005 | 4.8065 | 4.7805 | 217,215 |
| 14 Jun 2024 | 4.8525 | 0.14 | 3.01% | 4.795 | 4.8525 | 4.7005 | 21,278 |
| 13 Jun 2024 | 4.7105 | -0.14 | -2.93% | 4.794 | 4.883 | 4.7105 | 4,534 |
| 12 Jun 2024 | 4.8525 | -0.04 | -0.82% | 4.77 | 4.8525 | 4.7005 | 8,555 |
| 11 Jun 2024 | 4.8925 | 0.01 | 0.14% | 4.8195 | 4.8925 | 4.7705 | 15,659 |
| 10 Jun 2024 | 4.8855 | 0.00 | -0.02% | 4.8855 | 4.8855 | 4.7135 | 5,129 |
| 07 Jun 2024 | 4.8865 | -0.09 | -1.87% | 4.9095 | 4.9095 | 4.771 | 35,487 |
| 06 Jun 2024 | 4.9795 | 0.03 | 0.62% | 4.772 | 4.9795 | 4.772 | 17,466 |
| 05 Jun 2024 | 4.949 | 0.07 | 1.36% | 4.8875 | 4.949 | 4.8415 | 6,724 |
| 04 Jun 2024 | 4.8825 | 0.06 | 1.31% | 4.78 | 4.8825 | 4.78 | 11,770 |
| 03 Jun 2024 | 4.8195 | 0.02 | 0.41% | 4.827 | 4.8455 | 4.761 | 22,396 |
| 31 May 2024 | 4.80 | 0.01 | 0.20% | 4.7175 | 4.8045 | 4.701 | 12,878 |
| 30 May 2024 | 4.7905 | 0.08 | 1.70% | 4.806 | 4.9585 | 4.7835 | 23,875 |
| 29 May 2024 | 4.7105 | -0.17 | -3.39% | 4.731 | 4.8185 | 4.7105 | 26,413 |
| 28 May 2024 | 4.876 | 0.03 | 0.66% | 5.00 | 5.019 | 4.876 | 34,676 |
| 27 May 2024 | 4.844 | -0.09 | -1.77% | 4.9195 | 5.021 | 4.844 | 11,312 |
| 24 May 2024 | 4.9315 | 0.01 | 0.22% | 4.866 | 4.9315 | 4.7575 | 45,013 |
| 23 May 2024 | 4.9205 | -0.13 | -2.56% | 4.99 | 5.05 | 4.9205 | 60,526 |
| 22 May 2024 | 5.05 | -0.06 | -1.15% | 5.174 | 5.174 | 5.05 | 19,831 |
| 21 May 2024 | 5.109 | -0.01 | -0.21% | 5.15 | 5.15 | 5.001 | 17,656 |
| 20 May 2024 | 5.12 | -0.22 | -4.10% | 5.34 | 5.413 | 5.12 | 49,053 |
| 17 May 2024 | 5.339 | 0.00 | 0.00% | 5.211 | 5.339 | 5.211 | 26,685 |
| 16 May 2024 | 5.339 | 0.05 | 1.02% | 5.286 | 5.339 | 5.152 | 29,647 |
| 15 May 2024 | 5.285 | 0.12 | 2.34% | 5.101 | 5.285 | 5.096 | 12,172 |
| 14 May 2024 | 5.164 | -0.17 | -3.15% | 5.334 | 5.334 | 5.15 | 47,852 |
| 13 May 2024 | 5.332 | 0.16 | 3.09% | 5.171 | 5.332 | 5.148 | 40,893 |
| 10 May 2024 | 5.172 | 0.08 | 1.65% | 5.187 | 5.187 | 5.001 | 35,850 |
| 09 May 2024 | 5.088 | 0.12 | 2.41% | 5.06 | 5.113 | 5.06 | 15,998 |
| 08 May 2024 | 4.9685 | -0.13 | -2.56% | 5.00 | 5.00 | 4.9305 | 37,409 |
| 07 May 2024 | 5.099 | -0.12 | -2.26% | 5.12 | 5.223 | 5.004 | 53,327 |
| 06 May 2024 | 5.217 | 0.19 | 3.86% | 5.10 | 5.217 | 5.024 | 53,859 |
| 03 May 2024 | 5.023 | -0.08 | -1.51% | 5.285 | 5.285 | 5.023 | 227,049 |
| 02 May 2024 | 5.10 | 0.29 | 6.12% | 4.835 | 5.159 | 4.835 | 98,188 |
| 30 Abr 2024 | 4.806 | -0.04 | -0.90% | 4.873 | 4.873 | 4.72 | 14,123 |
| 29 Abr 2024 | 4.8495 | 0.05 | 1.03% | 4.862 | 4.8665 | 4.76 | 48,402 |
| 26 Abr 2024 | 4.80 | 0.33 | 7.26% | 4.7095 | 4.80 | 4.6735 | 56,786 |
| 25 Abr 2024 | 4.475 | -0.03 | -0.61% | 4.5805 | 4.639 | 4.475 | 15,273 |
| 24 Abr 2024 | 4.5025 | -0.04 | -0.77% | 4.5795 | 4.6695 | 4.5025 | 46,492 |
| 23 Abr 2024 | 4.5375 | 0.11 | 2.60% | 4.427 | 4.5375 | 4.421 | 32,387 |
