HGTXU Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.49634 | -0.00366 | -0.73% | 0.4901 | 0.52 | 0.4901 | 62,186 |
17 May 2024 | 0.50 | 0.00 | 0.00% | 0.51 | 0.51 | 0.4901 | 120,224 |
16 May 2024 | 0.50 | 0.00315 | 0.63% | 0.4901 | 0.51 | 0.4901 | 248,195 |
15 May 2024 | 0.49685 | 0.0019 | 0.38% | 0.49 | 0.50 | 0.49 | 62,096 |
14 May 2024 | 0.49495 | 0.0024 | 0.49% | 0.495 | 0.50 | 0.4851 | 23,476 |
13 May 2024 | 0.49255 | 0.00745 | 1.54% | 0.4851 | 0.495 | 0.4851 | 38,051 |
10 May 2024 | 0.4851 | -0.00637 | -1.30% | 0.4851 | 0.49147 | 0.4851 | 14,556 |
09 May 2024 | 0.49147 | -0.00028 | -0.06% | 0.49 | 0.495 | 0.4851 | 18,246 |
08 May 2024 | 0.49175 | 0.0015 | 0.31% | 0.49 | 0.5021 | 0.49 | 42,330 |
07 May 2024 | 0.49025 | 0.00434 | 0.89% | 0.4851 | 0.4905 | 0.4851 | 7,006 |
06 May 2024 | 0.48591 | -0.00264 | -0.54% | 0.4851 | 0.49 | 0.4851 | 10,262 |
03 May 2024 | 0.488545 | -0.01934 | -3.81% | 0.4905 | 0.4905 | 0.4851 | 85,504 |
02 May 2024 | 0.50788 | 0.01056 | 2.12% | 0.503175 | 0.50985 | 0.4905 | 15,257 |
01 May 2024 | 0.497325 | -0.00288 | -0.57% | 0.4905 | 0.51 | 0.4905 | 9,913 |
30 Abr 2024 | 0.5002 | 0.00234 | 0.47% | 0.509305 | 0.509305 | 0.5002 | 1,745 |
29 Abr 2024 | 0.497865 | -0.00583 | -1.16% | 0.5003 | 0.5197 | 0.48 | 66,676 |
26 Abr 2024 | 0.503695 | -0.00631 | -1.24% | 0.51 | 0.513104 | 0.5003 | 42,574 |
25 Abr 2024 | 0.51 | -0.00291 | -0.57% | 0.51 | 0.51 | 0.51 | 5,192 |
24 Abr 2024 | 0.51291 | 0.00007 | 0.01% | 0.5001 | 0.516305 | 0.5001 | 8,858 |
23 Abr 2024 | 0.51284 | -0.01706 | -3.22% | 0.5202 | 0.529305 | 0.5001 | 64,141 |
22 Abr 2024 | 0.5299 | 0.0049 | 0.93% | 0.52005 | 0.53284 | 0.52005 | 10,511 |
19 Abr 2024 | 0.525 | -0.00804 | -1.51% | 0.53403 | 0.53403 | 0.52 | 70,530 |
18 Abr 2024 | 0.533035 | 0.00 | 0.00% | 0.54 | 0.54 | 0.5201 | 6,646 |
17 Abr 2024 | 0.533035 | -0.00197 | -0.37% | 0.53 | 0.54 | 0.527065 | 5,221 |
16 Abr 2024 | 0.535 | -0.00454 | -0.84% | 0.53403 | 0.54 | 0.5201 | 9,678 |
15 Abr 2024 | 0.539535 | 0.00954 | 1.80% | 0.53 | 0.539535 | 0.5201 | 9,973 |
12 Abr 2024 | 0.53 | 0.0099 | 1.90% | 0.526535 | 0.55 | 0.52505 | 23,491 |
11 Abr 2024 | 0.5201 | -0.02 | -3.70% | 0.5401 | 0.5401 | 0.52 | 45,952 |
10 Abr 2024 | 0.5401 | -0.00347 | -0.64% | 0.543565 | 0.55 | 0.5401 | 13,429 |
09 Abr 2024 | 0.543565 | -0.00644 | -1.17% | 0.55 | 0.55 | 0.54307 | 12,302 |
08 Abr 2024 | 0.55 | -0.00505 | -0.91% | 0.5401 | 0.55 | 0.54 | 5,705 |
05 Abr 2024 | 0.55505 | -0.00995 | -1.76% | 0.550565 | 0.57 | 0.549668 | 8,215 |
04 Abr 2024 | 0.565 | 0.015 | 2.73% | 0.5301 | 0.565 | 0.5301 | 1,762 |
03 Abr 2024 | 0.55 | 0.01 | 1.85% | 0.5211 | 0.55 | 0.5211 | 58,855 |
02 Abr 2024 | 0.54 | 0.019 | 3.65% | 0.52682 | 0.547 | 0.522 | 32,988 |
01 Abr 2024 | 0.521 | -0.0026 | -0.50% | 0.521 | 0.53 | 0.521 | 36,999 |
28 Mar 2024 | 0.5236 | -0.0164 | -3.04% | 0.536665 | 0.547 | 0.50 | 106,201 |
27 Mar 2024 | 0.54 | 0.0024 | 0.45% | 0.5352 | 0.5411 | 0.5311 | 22,218 |
26 Mar 2024 | 0.5376 | 0.00005 | 0.01% | 0.547 | 0.547 | 0.53 | 15,218 |
25 Mar 2024 | 0.53755 | -0.0056 | -1.03% | 0.51 | 0.547 | 0.51 | 39,700 |
22 Mar 2024 | 0.54315 | -0.00185 | -0.34% | 0.54 | 0.54315 | 0.5393 | 17,924 |
21 Mar 2024 | 0.545 | -0.00488 | -0.89% | 0.55 | 0.55 | 0.532 | 50,476 |
20 Mar 2024 | 0.549875 | -0.00963 | -1.72% | 0.5315 | 0.549875 | 0.531 | 6,864 |
19 Mar 2024 | 0.5595 | 0.0295 | 5.57% | 0.549175 | 0.5595 | 0.53 | 7,913 |
18 Mar 2024 | 0.53 | -0.01475 | -2.71% | 0.540325 | 0.553325 | 0.53 | 92,431 |
15 Mar 2024 | 0.54475 | -0.01775 | -3.16% | 0.55 | 0.56 | 0.53 | 7,463 |
14 Mar 2024 | 0.5625 | -0.0175 | -3.02% | 0.60 | 0.60 | 0.53 | 27,023 |
13 Mar 2024 | 0.58 | 0.01 | 1.75% | 0.56 | 0.58 | 0.5517 | 1,431 |
12 Mar 2024 | 0.57 | 0.00 | 0.00% | 0.531 | 0.59 | 0.531 | 9,700 |
11 Mar 2024 | 0.57 | 0.0022 | 0.39% | 0.607 | 0.64 | 0.551 | 39,640 |
08 Mar 2024 | 0.5678 | 0.0203 | 3.71% | 0.53 | 0.58168 | 0.53 | 29,105 |
07 Mar 2024 | 0.5475 | -0.0025 | -0.45% | 0.515 | 0.58 | 0.50 | 13,729 |
06 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.5305 | 0.5765 | 0.53 | 27,411 |
05 Mar 2024 | 0.55 | -0.0202 | -3.54% | 0.5305 | 0.5765 | 0.5305 | 18,777 |
04 Mar 2024 | 0.5702 | -0.0063 | -1.09% | 0.5405 | 0.57195 | 0.5305 | 30,805 |
01 Mar 2024 | 0.5765 | 0.026 | 4.72% | 0.56 | 0.5765 | 0.53905 | 60,986 |
29 Feb 2024 | 0.5505 | 0.0105 | 1.94% | 0.5495 | 0.56 | 0.5305 | 22,382 |
28 Feb 2024 | 0.54 | -0.009 | -1.64% | 0.5405 | 0.549 | 0.53 | 21,983 |
27 Feb 2024 | 0.549 | 0.0025 | 0.46% | 0.5465 | 0.55 | 0.5135 | 27,329 |
26 Feb 2024 | 0.5465 | 0.016 | 3.02% | 0.545 | 0.55 | 0.5305 | 21,193 |
23 Feb 2024 | 0.5305 | -0.02475 | -4.46% | 0.53 | 0.5495 | 0.5205 | 23,789 |
22 Feb 2024 | 0.55525 | 0.01225 | 2.26% | 0.53 | 0.55525 | 0.52 | 30,145 |
21 Feb 2024 | 0.543 | 0.03325 | 6.52% | 0.49 | 0.5695 | 0.49 | 9,000 |