HAPBF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 2,000 |
16 May 2024 | 0.066 | -0.0026 | -3.79% | 0.073 | 0.073 | 0.066 | 75,757 |
15 May 2024 | 0.0686 | -0.00745 | -9.80% | 0.0686 | 0.0686 | 0.0686 | 20,010 |
14 May 2024 | 0.07605 | 0.00 | 0.00% | 0.07605 | 0.07605 | 0.07605 | 0 |
13 May 2024 | 0.07605 | 0.00605 | 8.64% | 0.07605 | 0.07605 | 0.07605 | 1,000 |
10 May 2024 | 0.07 | -0.0024 | -3.31% | 0.07 | 0.07 | 0.07 | 3,500 |
09 May 2024 | 0.0724 | 0.00 | 0.00% | 0.0724 | 0.0724 | 0.0724 | 0 |
08 May 2024 | 0.0724 | -0.0003 | -0.41% | 0.075 | 0.075 | 0.0724 | 20,000 |
07 May 2024 | 0.0727 | 0.00 | 0.00% | 0.0727 | 0.0727 | 0.0727 | 0 |
06 May 2024 | 0.0727 | -0.0047 | -6.07% | 0.0727 | 0.0727 | 0.0727 | 600 |
03 May 2024 | 0.0774 | 0.00 | 0.00% | 0.0774 | 0.0774 | 0.0774 | 0 |
02 May 2024 | 0.0774 | 0.00 | 0.00% | 0.0774 | 0.0774 | 0.0774 | 0 |
01 May 2024 | 0.0774 | -0.0006 | -0.77% | 0.0778 | 0.0778 | 0.0773 | 25,000 |
30 Abr 2024 | 0.078 | -0.022 | -22.00% | 0.078 | 0.078 | 0.078 | 980 |
29 Abr 2024 | 0.10 | 0.0175 | 21.21% | 0.0892 | 0.10 | 0.0892 | 44,946 |
26 Abr 2024 | 0.0825 | -0.0033 | -3.85% | 0.08085 | 0.10 | 0.066 | 189,114 |
25 Abr 2024 | 0.0858 | 0.0008 | 0.94% | 0.0811 | 0.0949 | 0.0811 | 76,110 |
24 Abr 2024 | 0.085 | 0.017 | 25.00% | 0.0571 | 0.0889 | 0.0571 | 370,157 |
23 Abr 2024 | 0.068 | -0.01 | -12.82% | 0.0634 | 0.0785 | 0.0634 | 75,737 |
22 Abr 2024 | 0.078 | 0.004 | 5.41% | 0.055 | 0.078 | 0.055 | 160,060 |
19 Abr 2024 | 0.074 | -0.0045 | -5.73% | 0.0659 | 0.074 | 0.0632 | 59,546 |
18 Abr 2024 | 0.0785 | 0.0085 | 12.14% | 0.0425 | 0.0785 | 0.0425 | 244,054 |
17 Abr 2024 | 0.07 | 0.0128 | 22.38% | 0.056 | 0.07 | 0.056 | 102,000 |
16 Abr 2024 | 0.0572 | -0.0086 | -13.07% | 0.0639 | 0.0639 | 0.0572 | 11,762 |
15 Abr 2024 | 0.0658 | 0.00 | 0.00% | 0.0658 | 0.0658 | 0.0658 | 0 |
12 Abr 2024 | 0.0658 | -0.0122 | -15.64% | 0.06425 | 0.0704 | 0.06425 | 100,000 |
11 Abr 2024 | 0.078 | -0.0005 | -0.64% | 0.0746 | 0.078 | 0.0746 | 6,000 |
10 Abr 2024 | 0.0785 | -0.0004 | -0.51% | 0.0783 | 0.0785 | 0.0783 | 4,100 |
09 Abr 2024 | 0.0789 | -0.0011 | -1.38% | 0.0789 | 0.0789 | 0.0789 | 9,178 |
08 Abr 2024 | 0.08 | 0.0027 | 3.49% | 0.06025 | 0.0863 | 0.0514 | 165,696 |
05 Abr 2024 | 0.0773 | -0.0027 | -3.38% | 0.0745 | 0.08 | 0.0646 | 148,631 |
04 Abr 2024 | 0.08 | 0.02 | 33.33% | 0.0588 | 0.08 | 0.0588 | 490,575 |
03 Abr 2024 | 0.06 | 0.004 | 7.14% | 0.0507 | 0.0626 | 0.0507 | 183,054 |
02 Abr 2024 | 0.056 | 0.0152 | 37.25% | 0.0559 | 0.059 | 0.0559 | 170,100 |
01 Abr 2024 | 0.0408 | -0.00705 | -14.73% | 0.0408 | 0.0408 | 0.0408 | 1,000 |
28 Mar 2024 | 0.04785 | -0.00715 | -13.00% | 0.0433 | 0.06 | 0.0433 | 84,010 |
27 Mar 2024 | 0.055 | 0.0021 | 3.97% | 0.0491 | 0.055 | 0.0448 | 373,840 |
26 Mar 2024 | 0.0529 | 0.0201 | 61.28% | 0.0365 | 0.0529 | 0.0293 | 276,800 |
25 Mar 2024 | 0.0328 | 0.00 | 0.00% | 0.0328 | 0.0328 | 0.0328 | 0 |
22 Mar 2024 | 0.0328 | 0.0035 | 11.95% | 0.0231 | 0.0376 | 0.0231 | 31,455 |
21 Mar 2024 | 0.0293 | -0.0007 | -2.33% | 0.03 | 0.03 | 0.0293 | 35,100 |
20 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 5,250 |
19 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
18 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,000 |
15 Mar 2024 | 0.03 | 0.0053 | 21.46% | 0.03 | 0.03 | 0.03 | 28,001 |
14 Mar 2024 | 0.0247 | 0.0001 | 0.41% | 0.0247 | 0.0247 | 0.0247 | 5,500 |
13 Mar 2024 | 0.0246 | 0.00 | 0.00% | 0.0246 | 0.0246 | 0.0246 | 0 |
12 Mar 2024 | 0.0246 | 0.00 | 0.00% | 0.0246 | 0.0246 | 0.0246 | 0 |
11 Mar 2024 | 0.0246 | -0.0087 | -26.13% | 0.0371 | 0.0371 | 0.0246 | 18,250 |
08 Mar 2024 | 0.0333 | 0.0033 | 11.00% | 0.0333 | 0.0333 | 0.0333 | 3,142 |
07 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
06 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
05 Mar 2024 | 0.03 | -0.0031 | -9.37% | 0.03 | 0.03 | 0.03 | 2,297 |
04 Mar 2024 | 0.0331 | -0.0003 | -0.90% | 0.03342 | 0.03342 | 0.0331 | 2,150 |
01 Mar 2024 | 0.0334 | 0.00 | 0.00% | 0.0334 | 0.0334 | 0.0334 | 0 |
29 Feb 2024 | 0.0334 | 0.00 | 0.00% | 0.0334 | 0.0334 | 0.0334 | 0 |
28 Feb 2024 | 0.0334 | -0.0041 | -10.93% | 0.0334 | 0.0334 | 0.0334 | 13,000 |
27 Feb 2024 | 0.0375 | 0.00 | 0.00% | 0.03338 | 0.0375 | 0.03 | 8,600 |
26 Feb 2024 | 0.0375 | 0.0004 | 1.08% | 0.0375 | 0.0375 | 0.0375 | 30,000 |
23 Feb 2024 | 0.0371 | 0.0177 | 91.24% | 0.0374 | 0.0374 | 0.0371 | 4,000 |
22 Feb 2024 | 0.0194 | -0.0105 | -35.12% | 0.0299 | 0.03 | 0.0194 | 155,000 |
21 Feb 2024 | 0.0299 | 0.00 | 0.00% | 0.0299 | 0.0299 | 0.0299 | 0 |
20 Feb 2024 | 0.0299 | 0.0001 | 0.34% | 0.03 | 0.03 | 0.0299 | 16,297 |