HIGH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
27 May 2024 | 0.50 | 0.00 | 0.00% | 0.51 | 0.51 | 0.50 | 19,188 |
24 May 2024 | 0.50 | -0.03 | -5.66% | 0.53 | 0.53 | 0.50 | 171,300 |
23 May 2024 | 0.53 | 0.00 | 0.00% | 0.53 | 0.53 | 0.52 | 373,000 |
22 May 2024 | 0.53 | 0.00 | 0.00% | 0.52 | 0.54 | 0.52 | 163,200 |
21 May 2024 | 0.53 | 0.01 | 1.92% | 0.51 | 0.55 | 0.51 | 858,164 |
17 May 2024 | 0.52 | 0.025 | 5.05% | 0.49 | 0.52 | 0.49 | 387,785 |
16 May 2024 | 0.495 | 0.015 | 3.13% | 0.47 | 0.51 | 0.47 | 228,765 |
15 May 2024 | 0.48 | 0.005 | 1.05% | 0.465 | 0.485 | 0.465 | 326,507 |
14 May 2024 | 0.475 | 0.02 | 4.40% | 0.44 | 0.475 | 0.44 | 2,989,019 |
13 May 2024 | 0.455 | -0.005 | -1.09% | 0.4625 | 0.47 | 0.44 | 252,803 |
10 May 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.465 | 0.455 | 389,716 |
09 May 2024 | 0.46 | 0.005 | 1.10% | 0.46 | 0.47 | 0.455 | 762,732 |
08 May 2024 | 0.455 | -0.01 | -2.15% | 0.465 | 0.465 | 0.455 | 483,310 |
07 May 2024 | 0.465 | 0.00 | 0.00% | 0.46 | 0.47 | 0.46 | 1,280,000 |
06 May 2024 | 0.465 | 0.005 | 1.09% | 0.465 | 0.48 | 0.465 | 671,800 |
03 May 2024 | 0.46 | -0.01 | -2.13% | 0.46 | 0.47 | 0.455 | 867,207 |
02 May 2024 | 0.47 | 0.155 | 49.21% | 0.455 | 0.485 | 0.425 | 7,069,729 |
01 May 2024 | 0.315 | -0.01 | -3.08% | 0.325 | 0.33 | 0.30 | 67,500 |
30 Abr 2024 | 0.325 | 0.015 | 4.84% | 0.305 | 0.33 | 0.305 | 21,169 |
29 Abr 2024 | 0.31 | 0.01 | 3.33% | 0.315 | 0.335 | 0.305 | 39,200 |
26 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
25 Abr 2024 | 0.30 | -0.015 | -4.76% | 0.295 | 0.30 | 0.29 | 8,150 |
24 Abr 2024 | 0.315 | 0.02 | 6.78% | 0.305 | 0.315 | 0.305 | 21,240 |
23 Abr 2024 | 0.295 | 0.00 | 0.00% | 0.295 | 0.295 | 0.295 | 0 |
22 Abr 2024 | 0.295 | -0.01 | -3.28% | 0.295 | 0.295 | 0.295 | 13,500 |
19 Abr 2024 | 0.305 | -0.005 | -1.61% | 0.31 | 0.31 | 0.30 | 35,500 |
18 Abr 2024 | 0.31 | -0.02 | -6.06% | 0.33 | 0.33 | 0.31 | 19,000 |
17 Abr 2024 | 0.33 | -0.02 | -5.71% | 0.35 | 0.35 | 0.33 | 31,660 |
16 Abr 2024 | 0.35 | 0.01 | 2.94% | 0.33 | 0.35 | 0.33 | 229,599 |
15 Abr 2024 | 0.34 | 0.01 | 3.03% | 0.33 | 0.35 | 0.315 | 120,450 |
12 Abr 2024 | 0.33 | 0.00 | 0.00% | 0.33 | 0.335 | 0.33 | 45,000 |
11 Abr 2024 | 0.33 | 0.01 | 3.13% | 0.33 | 0.33 | 0.33 | 88,499 |
10 Abr 2024 | 0.32 | -0.02 | -5.88% | 0.32 | 0.32 | 0.32 | 500 |
09 Abr 2024 | 0.34 | 0.00 | 0.00% | 0.32 | 0.355 | 0.32 | 32,570 |
08 Abr 2024 | 0.34 | -0.01 | -2.86% | 0.345 | 0.36 | 0.34 | 46,383 |
05 Abr 2024 | 0.35 | 0.005 | 1.45% | 0.34 | 0.35 | 0.33 | 147,664 |
04 Abr 2024 | 0.345 | -0.005 | -1.43% | 0.34 | 0.35 | 0.33 | 49,550 |
03 Abr 2024 | 0.35 | -0.005 | -1.41% | 0.35 | 0.35 | 0.35 | 63,084 |
02 Abr 2024 | 0.355 | 0.015 | 4.41% | 0.365 | 0.365 | 0.35 | 72,500 |
01 Abr 2024 | 0.34 | 0.04 | 13.33% | 0.32 | 0.36 | 0.31 | 189,252 |
28 Mar 2024 | 0.30 | 0.025 | 9.09% | 0.28 | 0.30 | 0.28 | 52,567 |
27 Mar 2024 | 0.275 | 0.015 | 5.77% | 0.27 | 0.275 | 0.255 | 82,500 |
26 Mar 2024 | 0.26 | -0.015 | -5.45% | 0.275 | 0.275 | 0.255 | 194,000 |
25 Mar 2024 | 0.275 | 0.005 | 1.85% | 0.265 | 0.275 | 0.265 | 9,550 |
22 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 18,500 |
21 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.28 | 0.285 | 0.27 | 44,900 |
20 Mar 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
19 Mar 2024 | 0.27 | -0.01 | -3.57% | 0.285 | 0.285 | 0.27 | 56,700 |
18 Mar 2024 | 0.28 | -0.01 | -3.45% | 0.28 | 0.285 | 0.28 | 120,750 |
15 Mar 2024 | 0.29 | -0.01 | -3.33% | 0.29 | 0.29 | 0.29 | 12,000 |
14 Mar 2024 | 0.30 | 0.02 | 7.14% | 0.28 | 0.30 | 0.28 | 48,025 |
13 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.26 | 31,220 |
12 Mar 2024 | 0.28 | -0.015 | -5.08% | 0.29 | 0.29 | 0.28 | 15,638 |
11 Mar 2024 | 0.295 | 0.00 | 0.00% | 0.305 | 0.305 | 0.295 | 4,645 |
08 Mar 2024 | 0.295 | 0.015 | 5.36% | 0.29 | 0.30 | 0.29 | 48,910 |
07 Mar 2024 | 0.28 | -0.01 | -3.45% | 0.29 | 0.29 | 0.28 | 5,189 |
06 Mar 2024 | 0.29 | 0.03 | 11.54% | 0.255 | 0.295 | 0.255 | 106,966 |
05 Mar 2024 | 0.26 | 0.015 | 6.12% | 0.26 | 0.27 | 0.26 | 113,500 |
04 Mar 2024 | 0.245 | 0.00 | 0.00% | 0.23 | 0.30 | 0.23 | 166,767 |
01 Mar 2024 | 0.245 | 0.015 | 6.52% | 0.245 | 0.245 | 0.22 | 89,736 |
29 Feb 2024 | 0.23 | 0.005 | 2.22% | 0.24 | 0.24 | 0.23 | 32,851 |