Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XHY1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 8.5589 | 0.00 | 0.00% | 8.5589 | 8.5589 | 8.5589 | 0 |
| 02 Jul 2024 | 8.5589 | 0.06 | 0.67% | 8.5589 | 8.5589 | 8.5589 | 60 |
| 01 Jul 2024 | 8.5023 | 0.05 | 0.65% | 8.5106 | 8.5199 | 8.4785 | 158 |
| 28 Jun 2024 | 8.4474 | -0.07 | -0.78% | 8.4474 | 8.4474 | 8.4474 | 24 |
| 27 Jun 2024 | 8.5141 | 0.01 | 0.14% | 8.5177 | 8.5177 | 8.5141 | 883 |
| 26 Jun 2024 | 8.5025 | 0.02 | 0.28% | 8.5101 | 8.5101 | 8.5025 | 778 |
| 25 Jun 2024 | 8.4789 | 0.05 | 0.54% | 8.4789 | 8.4789 | 8.4789 | 1 |
| 24 Jun 2024 | 8.433 | -0.11 | -1.34% | 8.5089 | 8.5137 | 8.433 | 2,432 |
| 21 Jun 2024 | 8.5477 | 0.06 | 0.67% | 8.5477 | 8.5477 | 8.5477 | 1 |
| 20 Jun 2024 | 8.4905 | 0.00 | 0.00% | 8.4871 | 8.4905 | 8.4871 | 552 |
| 19 Jun 2024 | 8.4909 | -0.04 | -0.44% | 8.5037 | 8.5037 | 8.4909 | 1,798 |
| 18 Jun 2024 | 8.5282 | 0.05 | 0.57% | 8.4234 | 8.5282 | 8.4234 | 13 |
| 17 Jun 2024 | 8.4799 | -0.02 | -0.28% | 8.4771 | 8.4799 | 8.4627 | 486 |
| 14 Jun 2024 | 8.5035 | 0.00 | 0.02% | 8.5035 | 8.5035 | 8.5035 | 5,000 |
| 13 Jun 2024 | 8.5021 | 0.04 | 0.45% | 8.4863 | 8.5021 | 8.4863 | 3,367 |
| 12 Jun 2024 | 8.4644 | -0.04 | -0.44% | 8.51 | 8.5375 | 8.4644 | 10,659 |
| 11 Jun 2024 | 8.5015 | 0.01 | 0.16% | 8.47 | 8.5341 | 8.47 | 6,117 |
| 10 Jun 2024 | 8.488 | 0.00 | -0.05% | 8.5764 | 8.5764 | 8.488 | 4,901 |
| 07 Jun 2024 | 8.4921 | 0.05 | 0.55% | 8.5157 | 8.5157 | 8.4921 | 68 |
| 06 Jun 2024 | 8.446 | -0.06 | -0.70% | 8.5512 | 8.5512 | 8.446 | 10 |
| 05 Jun 2024 | 8.5056 | 0.02 | 0.23% | 8.4813 | 8.5056 | 8.4809 | 672 |
| 04 Jun 2024 | 8.4861 | 0.00 | -0.04% | 8.5361 | 8.5361 | 8.4307 | 521 |
| 03 Jun 2024 | 8.4892 | 0.01 | 0.07% | 8.52 | 8.52 | 8.4755 | 553 |
| 31 May 2024 | 8.4829 | 0.00 | 0.03% | 8.4829 | 8.4829 | 8.4829 | 8,880 |
| 30 May 2024 | 8.4805 | 0.02 | 0.18% | 8.50 | 8.50 | 8.4733 | 4,250 |
| 29 May 2024 | 8.4649 | -0.01 | -0.15% | 8.4649 | 8.4649 | 8.4649 | 360 |
| 28 May 2024 | 8.4773 | 0.00 | 0.00% | 8.4773 | 8.4773 | 8.4773 | 0 |
| 27 May 2024 | 8.4773 | -0.04 | -0.45% | 8.4785 | 8.4785 | 8.4773 | 1,900 |
| 24 May 2024 | 8.5156 | 0.00 | 0.00% | 8.5156 | 8.5156 | 8.5156 | 0 |
| 23 May 2024 | 8.5156 | 0.00 | 0.04% | 8.4963 | 8.5156 | 8.4599 | 1,384 |
| 22 May 2024 | 8.5122 | 0.05 | 0.55% | 8.5122 | 8.5122 | 8.5122 | 6 |
| 21 May 2024 | 8.4655 | -0.01 | -0.12% | 8.409 | 8.4655 | 8.409 | 1,585 |
| 20 May 2024 | 8.4755 | 0.03 | 0.36% | 8.5098 | 8.5098 | 8.4755 | 246 |
| 17 May 2024 | 8.4449 | -0.01 | -0.11% | 8.4968 | 8.4968 | 8.4445 | 1,183 |
| 16 May 2024 | 8.4543 | 0.01 | 0.12% | 8.5062 | 8.5062 | 8.4391 | 1,706 |
| 15 May 2024 | 8.4445 | -0.05 | -0.57% | 8.4558 | 8.4615 | 8.4363 | 1,339 |
| 14 May 2024 | 8.4928 | 0.06 | 0.72% | 8.445 | 8.4928 | 8.445 | 4,559 |
| 13 May 2024 | 8.4321 | -0.03 | -0.33% | 8.4319 | 8.4323 | 8.4319 | 1,613 |
| 10 May 2024 | 8.4599 | 0.00 | 0.06% | 8.5099 | 8.5099 | 8.4501 | 3,185 |
| 09 May 2024 | 8.4549 | 0.00 | 0.03% | 8.4849 | 8.4849 | 8.4297 | 4,466 |
| 08 May 2024 | 8.4521 | 0.00 | 0.00% | 8.4521 | 8.4521 | 8.4521 | 0 |
| 07 May 2024 | 8.4521 | 0.00 | -0.05% | 8.5036 | 8.577 | 8.4521 | 1,095 |
| 06 May 2024 | 8.4565 | -0.03 | -0.32% | 8.4835 | 8.4835 | 8.4485 | 1,864 |
| 03 May 2024 | 8.4835 | 0.06 | 0.70% | 8.4679 | 8.4835 | 8.4209 | 2,654 |
| 02 May 2024 | 8.4247 | 0.00 | 0.06% | 8.4259 | 8.4305 | 8.4239 | 682 |
| 30 Abr 2024 | 8.4199 | 0.05 | 0.57% | 8.4199 | 8.4199 | 8.4199 | 500 |
| 29 Abr 2024 | 8.3721 | -0.06 | -0.70% | 8.3721 | 8.3721 | 8.3721 | 165 |
| 26 Abr 2024 | 8.431 | 0.03 | 0.36% | 8.431 | 8.431 | 8.431 | 24 |
| 25 Abr 2024 | 8.4005 | -0.03 | -0.35% | 8.4005 | 8.4005 | 8.4005 | 2 |
| 24 Abr 2024 | 8.43 | 0.00 | 0.01% | 8.4261 | 8.43 | 8.4243 | 9,835 |
| 23 Abr 2024 | 8.4289 | 0.06 | 0.74% | 8.4707 | 8.4707 | 8.4289 | 18,679 |
| 22 Abr 2024 | 8.3666 | -0.10 | -1.13% | 8.4619 | 8.4619 | 8.3579 | 3,194 |
| 19 Abr 2024 | 8.4619 | 0.05 | 0.56% | 8.456 | 8.4619 | 8.4121 | 3,181 |
| 18 Abr 2024 | 8.4147 | 0.01 | 0.15% | 8.4147 | 8.4147 | 8.4147 | 476 |
| 17 Abr 2024 | 8.4025 | 0.00 | 0.00% | 8.4025 | 8.4025 | 8.4025 | 0 |
| 16 Abr 2024 | 8.4025 | -0.03 | -0.40% | 8.4772 | 8.4772 | 8.4025 | 13,932 |
| 15 Abr 2024 | 8.4359 | 0.02 | 0.24% | 8.3702 | 8.4427 | 8.3702 | 869 |
| 12 Abr 2024 | 8.4153 | -0.03 | -0.35% | 8.4453 | 8.4453 | 8.4153 | 895 |
| 11 Abr 2024 | 8.4449 | -0.06 | -0.75% | 8.5087 | 8.5087 | 8.4449 | 375 |
| 10 Abr 2024 | 8.5087 | 0.07 | 0.82% | 8.5087 | 8.5087 | 8.5087 | 2 |
| 09 Abr 2024 | 8.4399 | -0.01 | -0.13% | 8.4877 | 8.4877 | 8.4301 | 8,017 |
| 08 Abr 2024 | 8.4509 | 0.02 | 0.25% | 8.4736 | 8.4736 | 8.421 | 4,911 |
| 05 Abr 2024 | 8.4298 | 0.06 | 0.69% | 8.4298 | 8.4298 | 8.4298 | 409 |
