Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HIFH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 100 |
| 01 Jul 2024 | 1.23 | 0.05 | 4.24% | 1.23 | 1.23 | 1.23 | 300 |
| 28 Jun 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.18 | 1.18 | 1,000 |
| 27 Jun 2024 | 1.17 | -0.03 | -2.50% | 1.17 | 1.17 | 1.17 | 5 |
| 26 Jun 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| 25 Jun 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| 24 Jun 2024 | 1.20 | 0.00 | 0.00% | 1.20 | 1.20 | 1.20 | 0.00 |
| 21 Jun 2024 | 1.20 | 0.02 | 1.69% | 1.20 | 1.20 | 1.20 | 30 |
| 20 Jun 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| 19 Jun 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| 18 Jun 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 200 |
| 17 Jun 2024 | 1.18 | -0.05 | -4.07% | 1.15 | 1.18 | 1.15 | 4,050 |
| 14 Jun 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 13 Jun 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 12 Jun 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.23 | 1.23 | 0.00 |
| 11 Jun 2024 | 1.23 | -0.19 | -13.38% | 1.26 | 1.26 | 1.18 | 5,497 |
| 10 Jun 2024 | 1.42 | 0.07 | 5.19% | 1.40 | 1.42 | 1.40 | 3,000 |
| 07 Jun 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.35 | 1.35 | 0.00 |
| 06 Jun 2024 | 1.35 | 0.05 | 3.85% | 1.35 | 1.35 | 1.35 | 1 |
| 05 Jun 2024 | 1.30 | -0.03 | -2.26% | 1.30 | 1.30 | 1.30 | 2,000 |
| 04 Jun 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| 03 Jun 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| 31 May 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| 30 May 2024 | 1.33 | 0.05 | 3.91% | 1.29 | 1.33 | 1.29 | 10,000 |
| 29 May 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| 28 May 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| 27 May 2024 | 1.28 | 0.00 | 0.00% | 1.28 | 1.28 | 1.28 | 0.00 |
| 24 May 2024 | 1.28 | 0.06 | 4.92% | 1.24 | 1.28 | 1.24 | 4,300 |
| 23 May 2024 | 1.22 | -0.05 | -3.94% | 1.22 | 1.22 | 1.22 | 500 |
| 22 May 2024 | 1.27 | 0.05 | 4.10% | 1.27 | 1.27 | 1.27 | 900 |
| 21 May 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 20 May 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 17 May 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| 16 May 2024 | 1.22 | -0.09 | -6.87% | 1.22 | 1.22 | 1.22 | 199 |
| 15 May 2024 | 1.31 | -0.01 | -0.76% | 1.27 | 1.31 | 1.27 | 210 |
| 14 May 2024 | 1.32 | -0.02 | -1.49% | 1.32 | 1.32 | 1.32 | 40,000 |
| 13 May 2024 | 1.34 | 0.15 | 12.61% | 1.33 | 1.35 | 1.33 | 8,500 |
| 10 May 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| 09 May 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 0.00 |
| 08 May 2024 | 1.19 | 0.02 | 1.71% | 1.19 | 1.19 | 1.19 | 130 |
| 07 May 2024 | 1.17 | 0.00 | 0.00% | 1.17 | 1.17 | 1.17 | 0.00 |
| 06 May 2024 | 1.17 | 0.08 | 7.34% | 1.17 | 1.17 | 1.17 | 100 |
| 03 May 2024 | 1.09 | 0.01 | 0.93% | 1.07 | 1.09 | 1.07 | 8,000 |
| 02 May 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 30 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| 29 Abr 2024 | 1.08 | 0.07 | 6.93% | 1.08 | 1.08 | 1.08 | 1,000 |
| 26 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| 25 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| 24 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| 23 Abr 2024 | 1.01 | -0.02 | -1.94% | 1.00 | 1.01 | 1.00 | 650 |
| 22 Abr 2024 | 1.03 | -0.02 | -1.90% | 1.06 | 1.06 | 1.03 | 207 |
| 19 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 2,569 |
| 18 Abr 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.05 | 1.05 | 800 |
| 17 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| 16 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| 15 Abr 2024 | 1.06 | 0.08 | 8.16% | 1.09 | 1.09 | 1.06 | 4,761 |
| 12 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0.00 |
| 11 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0.00 |
| 10 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0.00 |
| 09 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0.00 |
| 08 Abr 2024 | 0.98 | -0.07 | -6.67% | 1.03 | 1.03 | 0.98 | 1,010 |
| 05 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| 04 Abr 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
