HBEIF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.0727 | -0.0073 | -9.13% | 0.081 | 0.081 | 0.0727 | 20,354 |
30 May 2024 | 0.08 | 0.0009 | 1.14% | 0.07926 | 0.08 | 0.07855 | 28,185 |
29 May 2024 | 0.0791 | -0.0009 | -1.13% | 0.075 | 0.0821 | 0.075 | 45,000 |
28 May 2024 | 0.08 | 0.0092 | 12.99% | 0.0708 | 0.0825 | 0.0708 | 49,254 |
24 May 2024 | 0.0708 | 0.0043 | 6.47% | 0.0708 | 0.0708 | 0.0708 | 8,000 |
23 May 2024 | 0.0665 | 0.00 | 0.00% | 0.06975 | 0.06975 | 0.0665 | 38,250 |
22 May 2024 | 0.0665 | -0.0043 | -6.07% | 0.06923 | 0.07 | 0.0665 | 260,000 |
21 May 2024 | 0.0708 | 0.0033 | 4.89% | 0.0675 | 0.0708 | 0.0675 | 65,665 |
20 May 2024 | 0.0675 | 0.0011 | 1.66% | 0.0643 | 0.0675 | 0.0643 | 14,007 |
17 May 2024 | 0.0664 | 0.0162 | 32.27% | 0.0562 | 0.0664 | 0.0562 | 39,800 |
16 May 2024 | 0.0502 | -0.0019 | -3.65% | 0.05 | 0.0502 | 0.0436 | 29,713 |
15 May 2024 | 0.0521 | 0.0021 | 4.20% | 0.0521 | 0.0521 | 0.0521 | 386 |
14 May 2024 | 0.05 | 0.0012 | 2.46% | 0.05 | 0.05 | 0.05 | 350 |
13 May 2024 | 0.0488 | 0.00 | 0.00% | 0.0488 | 0.0488 | 0.0488 | 0 |
10 May 2024 | 0.0488 | 0.00 | 0.00% | 0.0488 | 0.0488 | 0.0488 | 0 |
09 May 2024 | 0.0488 | 0.0038 | 8.44% | 0.0488 | 0.0488 | 0.0488 | 18,400 |
08 May 2024 | 0.045 | 0.00 | 0.00% | 0.0389 | 0.045 | 0.0389 | 6,035 |
07 May 2024 | 0.045 | 0.0061 | 15.68% | 0.04425 | 0.045 | 0.0434 | 28,700 |
06 May 2024 | 0.0389 | -0.0072 | -15.62% | 0.0389 | 0.0389 | 0.0389 | 5,263 |
03 May 2024 | 0.0461 | -0.00345 | -6.96% | 0.0527 | 0.0527 | 0.0461 | 24,209 |
02 May 2024 | 0.04955 | -0.00545 | -9.91% | 0.04955 | 0.04955 | 0.04955 | 122 |
01 May 2024 | 0.055 | -0.0012 | -2.14% | 0.055 | 0.055 | 0.055 | 525 |
30 Abr 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
29 Abr 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 0 |
26 Abr 2024 | 0.0562 | 0.00 | 0.00% | 0.0562 | 0.0562 | 0.0562 | 1,000 |
25 Abr 2024 | 0.0562 | -0.0036 | -6.02% | 0.0564 | 0.0564 | 0.0461 | 31,500 |
24 Abr 2024 | 0.0598 | 0.00335 | 5.93% | 0.0598 | 0.0598 | 0.0598 | 4,000 |
23 Abr 2024 | 0.05645 | -0.00315 | -5.29% | 0.05645 | 0.05645 | 0.05645 | 770 |
22 Abr 2024 | 0.0596 | 0.00 | 0.00% | 0.0596 | 0.0596 | 0.0596 | 0 |
19 Abr 2024 | 0.0596 | -0.00084 | -1.39% | 0.0596 | 0.0596 | 0.0596 | 20,000 |
18 Abr 2024 | 0.06044 | 0.00 | 0.00% | 0.06044 | 0.06044 | 0.06044 | 0 |
17 Abr 2024 | 0.06044 | -0.00349 | -5.46% | 0.063 | 0.063 | 0.06044 | 2,700 |
16 Abr 2024 | 0.06393 | 0.00 | 0.00% | 0.06393 | 0.06393 | 0.06393 | 0 |
15 Abr 2024 | 0.06393 | -0.00407 | -5.99% | 0.062643 | 0.06393 | 0.062643 | 30,000 |
12 Abr 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 3,378 |
11 Abr 2024 | 0.068 | -0.0018 | -2.58% | 0.066 | 0.068 | 0.066 | 8,500 |
10 Abr 2024 | 0.0698 | -0.0042 | -5.68% | 0.0666 | 0.0698 | 0.065 | 94,325 |
09 Abr 2024 | 0.074 | 0.0033 | 4.67% | 0.0664 | 0.074 | 0.0618 | 12,838 |
08 Abr 2024 | 0.0707 | 0.0127 | 21.90% | 0.0682 | 0.0708 | 0.06767 | 35,150 |
05 Abr 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0 |
04 Abr 2024 | 0.058 | 0.0041 | 7.61% | 0.068 | 0.068 | 0.0507 | 65,005 |
03 Abr 2024 | 0.0539 | 0.0047 | 9.55% | 0.0437 | 0.0539 | 0.0437 | 3,277 |
02 Abr 2024 | 0.0492 | 0.0038 | 8.37% | 0.04975 | 0.056 | 0.0492 | 8,663 |
01 Abr 2024 | 0.0454 | -0.0038 | -7.72% | 0.0454 | 0.0454 | 0.0454 | 4,200 |
28 Mar 2024 | 0.0492 | 0.0043 | 9.58% | 0.0436 | 0.0492 | 0.0436 | 6,701 |
27 Mar 2024 | 0.0449 | -0.0043 | -8.74% | 0.0431 | 0.0449 | 0.0431 | 3,300 |
26 Mar 2024 | 0.0492 | 0.00 | 0.00% | 0.0492 | 0.0492 | 0.0492 | 0 |
25 Mar 2024 | 0.0492 | 0.00 | 0.00% | 0.0492 | 0.0492 | 0.0492 | 0 |
22 Mar 2024 | 0.0492 | -0.0009 | -1.80% | 0.0492 | 0.0492 | 0.0492 | 2,000 |
21 Mar 2024 | 0.0501 | -0.0009 | -1.76% | 0.0495 | 0.0501 | 0.0495 | 25,000 |
20 Mar 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
19 Mar 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0 |
18 Mar 2024 | 0.051 | -0.00716 | -12.32% | 0.051 | 0.051 | 0.051 | 175 |
15 Mar 2024 | 0.058164 | 0.00 | 0.00% | 0.058164 | 0.058164 | 0.058164 | 0 |
14 Mar 2024 | 0.058164 | -0.00444 | -7.09% | 0.058164 | 0.058164 | 0.058164 | 1,600 |
13 Mar 2024 | 0.0626 | 0.0062 | 10.99% | 0.0531 | 0.0648 | 0.0531 | 53,860 |
12 Mar 2024 | 0.0564 | 0.00 | 0.00% | 0.0564 | 0.0564 | 0.0564 | 0 |
11 Mar 2024 | 0.0564 | 0.00 | 0.00% | 0.0564 | 0.0564 | 0.0564 | 0 |
08 Mar 2024 | 0.0564 | -0.0076 | -11.88% | 0.0564 | 0.0564 | 0.0564 | 10,000 |
07 Mar 2024 | 0.064 | 0.00 | 0.00% | 0.064 | 0.064 | 0.064 | 0 |
06 Mar 2024 | 0.064 | 0.0148 | 30.08% | 0.064 | 0.064 | 0.064 | 516 |
05 Mar 2024 | 0.0492 | 0.0023 | 4.90% | 0.0492 | 0.0492 | 0.0492 | 21,500 |
04 Mar 2024 | 0.0469 | 0.0069 | 17.25% | 0.0437 | 0.0469 | 0.0437 | 2,797 |