SHZH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.92 | 0.92 | 0.00 |
27 Jun 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.92 | 0.92 | 0.00 |
26 Jun 2024 | 0.92 | -0.005 | -0.54% | 0.92 | 0.92 | 0.92 | 20 |
25 Jun 2024 | 0.925 | -0.025 | -2.63% | 0.925 | 0.925 | 0.925 | 1 |
24 Jun 2024 | 0.95 | 0.04 | 4.40% | 0.95 | 0.95 | 0.95 | 11 |
21 Jun 2024 | 0.91 | -0.005 | -0.55% | 0.91 | 0.91 | 0.91 | 1,660 |
20 Jun 2024 | 0.915 | 0.00 | 0.00% | 0.915 | 0.915 | 0.915 | 0.00 |
19 Jun 2024 | 0.915 | 0.00 | 0.00% | 0.915 | 0.915 | 0.915 | 0.00 |
18 Jun 2024 | 0.915 | 0.00 | 0.00% | 0.915 | 0.915 | 0.915 | 0.00 |
17 Jun 2024 | 0.915 | 0.00 | 0.00% | 0.915 | 0.915 | 0.915 | 0.00 |
14 Jun 2024 | 0.915 | 0.01 | 1.10% | 0.915 | 0.915 | 0.915 | 3,629 |
13 Jun 2024 | 0.905 | -0.005 | -0.55% | 0.905 | 0.905 | 0.905 | 4,434 |
12 Jun 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0.00 |
11 Jun 2024 | 0.91 | -0.01 | -1.09% | 0.91 | 0.91 | 0.91 | 500 |
10 Jun 2024 | 0.92 | 0.01 | 1.10% | 0.92 | 0.92 | 0.92 | 1 |
07 Jun 2024 | 0.91 | 0.00 | 0.00% | 0.945 | 0.945 | 0.91 | 57 |
06 Jun 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0.00 |
05 Jun 2024 | 0.91 | 0.00 | 0.00% | 0.91 | 0.91 | 0.91 | 0.00 |
04 Jun 2024 | 0.91 | 0.005 | 0.55% | 0.91 | 0.91 | 0.91 | 2 |
03 Jun 2024 | 0.905 | 0.015 | 1.69% | 0.94 | 0.94 | 0.905 | 70 |
31 May 2024 | 0.89 | -0.015 | -1.66% | 0.89 | 0.89 | 0.89 | 490 |
30 May 2024 | 0.905 | 0.00 | 0.00% | 0.905 | 0.905 | 0.905 | 0.00 |
29 May 2024 | 0.905 | 0.00 | 0.00% | 0.905 | 0.905 | 0.905 | 0.00 |
28 May 2024 | 0.905 | 0.00 | 0.00% | 0.905 | 0.905 | 0.905 | 0.00 |
27 May 2024 | 0.905 | 0.00 | 0.00% | 0.905 | 0.905 | 0.905 | 0.00 |
24 May 2024 | 0.905 | -0.035 | -3.72% | 0.905 | 0.905 | 0.905 | 1,200 |
23 May 2024 | 0.94 | 0.04 | 4.44% | 0.94 | 0.94 | 0.94 | 11 |
22 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.00 |
21 May 2024 | 0.90 | 0.01 | 1.12% | 0.90 | 0.90 | 0.90 | 1,000 |
20 May 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0.00 |
17 May 2024 | 0.89 | -0.01 | -1.11% | 0.89 | 0.89 | 0.89 | 3,000 |
16 May 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 0.00 |
15 May 2024 | 0.90 | 0.01 | 1.12% | 0.90 | 0.90 | 0.90 | 700 |
14 May 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0.00 |
13 May 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 0.00 |
10 May 2024 | 0.89 | 0.025 | 2.89% | 0.89 | 0.89 | 0.89 | 3,000 |
09 May 2024 | 0.865 | 0.02 | 2.37% | 0.865 | 0.865 | 0.865 | 1 |
08 May 2024 | 0.845 | 0.00 | 0.00% | 0.845 | 0.845 | 0.845 | 0.00 |
07 May 2024 | 0.845 | -0.005 | -0.59% | 0.88 | 0.88 | 0.845 | 60 |
06 May 2024 | 0.85 | 0.03 | 3.66% | 0.845 | 0.85 | 0.845 | 10,040 |
03 May 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.82 | 0.82 | 0.00 |
02 May 2024 | 0.82 | -0.05 | -5.75% | 0.87 | 0.87 | 0.82 | 6,258 |
30 Abr 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.87 | 0.87 | 0.00 |
29 Abr 2024 | 0.87 | 0.03 | 3.57% | 0.87 | 0.87 | 0.87 | 1,655 |
26 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.00 |
25 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.00 |
24 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.00 |
23 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.00 |
22 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.00 |
19 Abr 2024 | 0.84 | 0.00 | 0.00% | 0.84 | 0.84 | 0.84 | 0.00 |
18 Abr 2024 | 0.84 | 0.005 | 0.60% | 0.87 | 0.87 | 0.84 | 801 |
17 Abr 2024 | 0.835 | 0.00 | 0.00% | 0.835 | 0.835 | 0.835 | 0.00 |
16 Abr 2024 | 0.835 | 0.00 | 0.00% | 0.835 | 0.835 | 0.835 | 0.00 |
15 Abr 2024 | 0.835 | 0.00 | 0.00% | 0.835 | 0.835 | 0.835 | 0.00 |
12 Abr 2024 | 0.835 | 0.025 | 3.09% | 0.835 | 0.835 | 0.835 | 395 |
11 Abr 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
10 Abr 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
09 Abr 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
08 Abr 2024 | 0.81 | 0.00 | 0.00% | 0.845 | 0.845 | 0.81 | 65 |
05 Abr 2024 | 0.81 | 0.00 | 0.00% | 0.81 | 0.81 | 0.81 | 0.00 |
04 Abr 2024 | 0.81 | -0.005 | -0.61% | 0.81 | 0.81 | 0.81 | 1 |
03 Abr 2024 | 0.815 | 0.00 | 0.00% | 0.815 | 0.815 | 0.815 | 0.00 |
02 Abr 2024 | 0.815 | 0.02 | 2.52% | 0.85 | 0.85 | 0.815 | 125 |