AHCHF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 2.535 | 0.02 | 0.60% | 2.515 | 2.535 | 2.515 | 2,061 |
09 May 2024 | 2.52 | 0.10 | 4.13% | 2.435 | 2.52 | 2.435 | 2,540 |
08 May 2024 | 2.42 | 0.01 | 0.41% | 2.47 | 2.47 | 2.42 | 1,840 |
07 May 2024 | 2.41 | -0.02 | -0.62% | 2.39 | 2.47 | 2.39 | 7,454 |
06 May 2024 | 2.425 | 0.01 | 0.41% | 2.405 | 2.425 | 2.40 | 2,794 |
03 May 2024 | 2.415 | -0.05 | -1.83% | 2.415 | 2.415 | 2.415 | 1,352 |
02 May 2024 | 2.46 | 0.09 | 3.80% | 2.385 | 2.46 | 2.385 | 1,927 |
01 May 2024 | 2.37 | -0.01 | -0.21% | 2.55 | 2.55 | 2.37 | 359 |
30 Abr 2024 | 2.375 | -0.05 | -2.06% | 2.375 | 2.375 | 2.375 | 372 |
29 Abr 2024 | 2.425 | 0.11 | 4.75% | 2.405 | 2.425 | 2.405 | 1,147 |
26 Abr 2024 | 2.315 | 0.07 | 3.35% | 2.32 | 2.32 | 2.315 | 1,169 |
25 Abr 2024 | 2.24 | -0.02 | -0.67% | 2.235 | 2.24 | 2.235 | 1,531 |
24 Abr 2024 | 2.255 | 0.00 | 0.00% | 2.255 | 2.255 | 2.255 | 0 |
23 Abr 2024 | 2.255 | 0.01 | 0.67% | 2.255 | 2.255 | 2.255 | 254 |
22 Abr 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0 |
19 Abr 2024 | 2.24 | 0.03 | 1.13% | 2.245 | 2.245 | 2.23 | 2,214 |
18 Abr 2024 | 2.215 | 0.00 | 0.00% | 2.215 | 2.215 | 2.215 | 0 |
17 Abr 2024 | 2.215 | 0.00 | 0.00% | 2.215 | 2.215 | 2.215 | 676 |
16 Abr 2024 | 2.215 | -0.01 | -0.23% | 2.215 | 2.215 | 2.215 | 312 |
15 Abr 2024 | 2.22 | 0.02 | 0.91% | 2.23 | 2.23 | 2.22 | 1,102 |
12 Abr 2024 | 2.20 | -0.09 | -3.72% | 2.20 | 2.20 | 2.20 | 2,692 |
11 Abr 2024 | 2.285 | 0.14 | 6.28% | 2.1416 | 2.285 | 2.1416 | 3,540 |
10 Abr 2024 | 2.15 | 0.02 | 0.70% | 2.13 | 2.15 | 2.13 | 742 |
09 Abr 2024 | 2.135 | 0.04 | 1.91% | 2.20 | 2.25 | 2.135 | 1,202 |
08 Abr 2024 | 2.095 | 0.01 | 0.48% | 2.15 | 2.15 | 2.095 | 556 |
05 Abr 2024 | 2.085 | -0.11 | -4.79% | 2.085 | 2.085 | 2.085 | 273 |
04 Abr 2024 | 2.19 | -0.01 | -0.45% | 2.19 | 2.19 | 2.19 | 2,625 |
03 Abr 2024 | 2.20 | 0.10 | 4.76% | 2.16 | 2.235 | 2.16 | 688 |
02 Abr 2024 | 2.10 | -0.03 | -1.18% | 2.10 | 2.10 | 2.10 | 297 |
01 Abr 2024 | 2.125 | -0.05 | -2.34% | 2.125 | 2.25 | 2.125 | 3,967 |
28 Mar 2024 | 2.176 | -0.01 | -0.64% | 2.07 | 2.176 | 2.07 | 5,132 |
27 Mar 2024 | 2.19 | 0.05 | 2.34% | 2.085 | 2.19 | 2.085 | 4,823 |
26 Mar 2024 | 2.14 | -0.02 | -0.93% | 2.12 | 2.14 | 2.12 | 2,443 |
25 Mar 2024 | 2.16 | 0.09 | 4.35% | 2.135 | 2.16 | 2.135 | 1,838 |
22 Mar 2024 | 2.07 | -0.12 | -5.26% | 2.185 | 2.185 | 2.07 | 2,782 |
21 Mar 2024 | 2.185 | 0.00 | 0.00% | 2.185 | 2.185 | 2.185 | 0 |
20 Mar 2024 | 2.185 | -0.05 | -2.02% | 2.185 | 2.185 | 2.185 | 11,900 |
19 Mar 2024 | 2.23 | -0.12 | -5.11% | 2.28 | 2.28 | 2.23 | 2,413 |
18 Mar 2024 | 2.35 | 0.06 | 2.62% | 2.275 | 2.35 | 2.275 | 4,400 |
15 Mar 2024 | 2.29 | -0.01 | -0.22% | 2.30 | 2.30 | 2.29 | 1,153 |
14 Mar 2024 | 2.295 | 0.00 | 0.00% | 2.295 | 2.295 | 2.295 | 0 |
13 Mar 2024 | 2.295 | 0.00 | 0.00% | 2.295 | 2.295 | 2.295 | 0 |
12 Mar 2024 | 2.295 | 0.00 | 0.00% | 2.295 | 2.295 | 2.295 | 0 |
11 Mar 2024 | 2.295 | 0.04 | 2.00% | 2.265 | 2.295 | 2.265 | 946 |
08 Mar 2024 | 2.25 | 0.06 | 2.74% | 2.255 | 2.275 | 2.25 | 5,663 |
07 Mar 2024 | 2.19 | -0.03 | -1.13% | 2.19 | 2.19 | 2.19 | 631 |
06 Mar 2024 | 2.215 | 0.04 | 2.07% | 2.215 | 2.215 | 2.215 | 270 |
05 Mar 2024 | 2.17 | 0.00 | 0.00% | 2.17 | 2.17 | 2.17 | 1,756 |
04 Mar 2024 | 2.17 | -0.07 | -2.91% | 2.17 | 2.17 | 2.17 | 1,370 |
01 Mar 2024 | 2.235 | 0.02 | 1.13% | 2.195 | 2.235 | 2.195 | 2,393 |
29 Feb 2024 | 2.21 | 0.02 | 0.91% | 2.185 | 2.21 | 2.1769 | 136,038 |
28 Feb 2024 | 2.19 | -0.05 | -2.01% | 2.19 | 2.19 | 2.10 | 3,920 |
27 Feb 2024 | 2.235 | 0.02 | 0.90% | 2.23 | 2.235 | 2.23 | 2,273 |
26 Feb 2024 | 2.215 | -0.03 | -1.34% | 2.215 | 2.215 | 2.215 | 258 |
23 Feb 2024 | 2.245 | 0.02 | 0.90% | 2.23 | 2.245 | 2.1301 | 6,346 |
22 Feb 2024 | 2.225 | 0.04 | 1.60% | 2.225 | 2.3181 | 2.225 | 1,806 |
21 Feb 2024 | 2.19 | 0.07 | 3.06% | 2.19 | 2.19 | 2.19 | 1,176 |
20 Feb 2024 | 2.125 | 0.02 | 0.95% | 2.125 | 2.125 | 2.125 | 2,935 |
16 Feb 2024 | 2.105 | 0.04 | 1.79% | 2.10 | 2.105 | 2.10 | 26,980 |
15 Feb 2024 | 2.068 | 0.02 | 0.88% | 2.02 | 2.068 | 2.02 | 10,247 |
14 Feb 2024 | 2.05 | 0.00 | 0.24% | 2.05 | 2.05 | 2.05 | 1,744 |
13 Feb 2024 | 2.045 | 0.02 | 0.99% | 2.045 | 2.045 | 2.045 | 2,075 |