FLHLF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.03 | -0.0019 | -5.96% | 0.0368 | 0.0368 | 0.03 | 41,000 |
23 May 2024 | 0.0319 | -0.0078 | -19.65% | 0.0339 | 0.0339 | 0.0319 | 8,000 |
22 May 2024 | 0.0397 | -0.004 | -9.15% | 0.0329 | 0.045 | 0.0329 | 35,000 |
21 May 2024 | 0.0437 | 0.00935 | 27.22% | 0.0437 | 0.0437 | 0.0437 | 10,000 |
20 May 2024 | 0.03435 | -0.00545 | -13.69% | 0.0289 | 0.03435 | 0.0289 | 5,189 |
17 May 2024 | 0.0398 | 0.0041 | 11.48% | 0.0398 | 0.0398 | 0.0398 | 1,000 |
16 May 2024 | 0.0357 | -0.0042 | -10.53% | 0.03775 | 0.03775 | 0.0357 | 13,350 |
15 May 2024 | 0.0399 | 0.00215 | 5.70% | 0.0375 | 0.0399 | 0.0375 | 18,027 |
14 May 2024 | 0.03775 | 0.00075 | 2.03% | 0.03775 | 0.03775 | 0.03775 | 2,000 |
13 May 2024 | 0.037 | -0.0007 | -1.86% | 0.045 | 0.045 | 0.037 | 25,088 |
10 May 2024 | 0.0377 | 0.00 | 0.00% | 0.0377 | 0.0377 | 0.0377 | 0 |
09 May 2024 | 0.0377 | -0.0035 | -8.50% | 0.03985 | 0.0399 | 0.0377 | 1,200 |
08 May 2024 | 0.0412 | 0.0032 | 8.42% | 0.04 | 0.045 | 0.04 | 150,140 |
07 May 2024 | 0.038 | 0.0015 | 4.11% | 0.0376 | 0.0399 | 0.0347 | 61,200 |
06 May 2024 | 0.0365 | -0.0004 | -1.08% | 0.0356 | 0.0365 | 0.0356 | 10,200 |
03 May 2024 | 0.0369 | 0.00255 | 7.42% | 0.0344 | 0.0369 | 0.0344 | 12,394 |
02 May 2024 | 0.03435 | 0.00 | 0.00% | 0.03435 | 0.03435 | 0.03435 | 0 |
01 May 2024 | 0.03435 | 0.00 | 0.00% | 0.03435 | 0.03435 | 0.03435 | 0 |
30 Abr 2024 | 0.03435 | 0.00 | 0.00% | 0.03435 | 0.03435 | 0.03435 | 0 |
29 Abr 2024 | 0.03435 | 0.00 | 0.00% | 0.03435 | 0.03435 | 0.03435 | 0 |
26 Abr 2024 | 0.03435 | -0.00045 | -1.29% | 0.03435 | 0.03435 | 0.03435 | 105 |
25 Abr 2024 | 0.0348 | -0.0029 | -7.69% | 0.0374 | 0.0374 | 0.0348 | 610 |
24 Abr 2024 | 0.0377 | 0.00 | 0.00% | 0.0377 | 0.0377 | 0.0377 | 0 |
23 Abr 2024 | 0.0377 | 0.00 | 0.00% | 0.0377 | 0.0377 | 0.0377 | 10,000 |
22 Abr 2024 | 0.0377 | 0.00 | 0.00% | 0.0377 | 0.0377 | 0.0377 | 0 |
19 Abr 2024 | 0.0377 | 0.0004 | 1.07% | 0.032 | 0.0377 | 0.032 | 30,100 |
18 Abr 2024 | 0.0373 | 0.0013 | 3.61% | 0.0375 | 0.0375 | 0.034 | 41,300 |
17 Abr 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
16 Abr 2024 | 0.036 | -0.0013 | -3.49% | 0.0326 | 0.036 | 0.0326 | 36,130 |
15 Abr 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
12 Abr 2024 | 0.0373 | -0.0001 | -0.27% | 0.037 | 0.0373 | 0.037 | 600 |
11 Abr 2024 | 0.0374 | 0.002 | 5.65% | 0.0372 | 0.0374 | 0.0372 | 235 |
10 Abr 2024 | 0.0354 | 0.00 | 0.00% | 0.0354 | 0.0354 | 0.0354 | 0 |
09 Abr 2024 | 0.0354 | 0.00205 | 6.15% | 0.0354 | 0.0354 | 0.0354 | 100 |
08 Abr 2024 | 0.03335 | -0.0039 | -10.47% | 0.0379 | 0.0379 | 0.03335 | 1,305 |
05 Abr 2024 | 0.03725 | 0.00025 | 0.68% | 0.0382 | 0.0382 | 0.03725 | 335 |
04 Abr 2024 | 0.037 | 0.0001 | 0.27% | 0.0372 | 0.0372 | 0.03515 | 1,300 |
03 Abr 2024 | 0.0369 | 0.0027 | 7.89% | 0.0369 | 0.0369 | 0.0369 | 12,024 |
02 Abr 2024 | 0.0342 | -0.0037 | -9.76% | 0.0379 | 0.0379 | 0.0342 | 14,245 |
01 Abr 2024 | 0.0379 | 0.005 | 15.20% | 0.035 | 0.0379 | 0.035 | 4,700 |
28 Mar 2024 | 0.0329 | -0.0035 | -9.62% | 0.0354 | 0.0357 | 0.0329 | 32,626 |
27 Mar 2024 | 0.0364 | 0.00 | 0.00% | 0.0378 | 0.0378 | 0.0364 | 20,222 |
26 Mar 2024 | 0.0364 | -0.0005 | -1.36% | 0.03595 | 0.037 | 0.035 | 28,700 |
25 Mar 2024 | 0.0369 | -0.00335 | -8.32% | 0.0369 | 0.0369 | 0.0369 | 1,113 |
22 Mar 2024 | 0.04025 | -0.00145 | -3.48% | 0.041 | 0.041 | 0.0364 | 27,570 |
21 Mar 2024 | 0.0417 | 0.0017 | 4.25% | 0.03945 | 0.0417 | 0.03945 | 5,000 |
20 Mar 2024 | 0.04 | -0.006 | -13.04% | 0.056 | 0.056 | 0.04 | 40,400 |
19 Mar 2024 | 0.046 | 0.0006 | 1.32% | 0.0426 | 0.046 | 0.0426 | 158,250 |
18 Mar 2024 | 0.0454 | 0.00275 | 6.45% | 0.0454 | 0.0454 | 0.0454 | 16,363 |
15 Mar 2024 | 0.04265 | 0.0021 | 5.18% | 0.04265 | 0.04265 | 0.04265 | 170 |
14 Mar 2024 | 0.04055 | -0.00205 | -4.81% | 0.04055 | 0.04055 | 0.04055 | 1,000 |
13 Mar 2024 | 0.0426 | 0.00 | 0.00% | 0.0426 | 0.0426 | 0.0426 | 0 |
12 Mar 2024 | 0.0426 | -0.0028 | -6.17% | 0.0454 | 0.0454 | 0.0426 | 70,000 |
11 Mar 2024 | 0.0454 | -0.0001 | -0.22% | 0.0455 | 0.0456 | 0.04 | 50,410 |
08 Mar 2024 | 0.0455 | 0.0005 | 1.11% | 0.0397 | 0.0455 | 0.0397 | 45,360 |
07 Mar 2024 | 0.045 | -0.0035 | -7.22% | 0.0485 | 0.0495 | 0.045 | 34,500 |
06 Mar 2024 | 0.0485 | 0.0057 | 13.32% | 0.052 | 0.052 | 0.0485 | 11,100 |
05 Mar 2024 | 0.0428 | -0.0099 | -18.79% | 0.0428 | 0.0428 | 0.0428 | 2,805 |
04 Mar 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 25,000 |
01 Mar 2024 | 0.0527 | 0.00 | 0.00% | 0.0527 | 0.0527 | 0.0527 | 0 |
29 Feb 2024 | 0.0527 | -0.0003 | -0.57% | 0.0527 | 0.0527 | 0.0527 | 6,500 |
28 Feb 2024 | 0.053 | -0.0017 | -3.11% | 0.0537 | 0.0537 | 0.053 | 37,875 |
27 Feb 2024 | 0.0547 | 0.0002 | 0.37% | 0.0547 | 0.0547 | 0.053 | 12,500 |
26 Feb 2024 | 0.0545 | 0.00 | 0.00% | 0.0545 | 0.0545 | 0.0545 | 0 |