Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
NHYDY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.78 | 0.17 | 2.57% | 6.79 | 6.82 | 6.73 | 111,986 |
| 30 May 2024 | 6.61 | 0.06 | 0.92% | 6.55 | 6.70 | 6.5416 | 161,632 |
| 29 May 2024 | 6.55 | -0.19 | -2.76% | 6.60 | 6.66 | 6.52 | 151,429 |
| 28 May 2024 | 6.736 | 0.23 | 3.47% | 6.71 | 6.77 | 6.70 | 101,635 |
| 24 May 2024 | 6.51 | 0.14 | 2.12% | 6.44 | 6.51 | 6.44 | 52,415 |
| 23 May 2024 | 6.375 | -0.03 | -0.39% | 6.48 | 6.48 | 6.36 | 69,738 |
| 22 May 2024 | 6.40 | -0.30 | -4.48% | 6.64 | 6.64 | 6.40 | 102,676 |
| 21 May 2024 | 6.70 | 0.35 | 5.51% | 6.67 | 6.73 | 6.36 | 148,409 |
| 20 May 2024 | 6.35 | 0.01 | 0.16% | 6.25 | 6.45 | 6.25 | 202,823 |
| 17 May 2024 | 6.34 | 0.02 | 0.40% | 6.17 | 6.38 | 6.17 | 82,136 |
| 16 May 2024 | 6.315 | -0.03 | -0.39% | 6.36 | 6.36 | 6.2808 | 45,988 |
| 15 May 2024 | 6.34 | 0.03 | 0.48% | 6.30 | 6.36 | 6.24 | 56,482 |
| 14 May 2024 | 6.31 | 0.02 | 0.32% | 6.29 | 6.32 | 6.27 | 56,975 |
| 13 May 2024 | 6.29 | 0.09 | 1.37% | 6.16 | 6.32 | 6.16 | 138,783 |
| 10 May 2024 | 6.205 | 0.09 | 1.39% | 6.18 | 6.335 | 6.13 | 133,159 |
| 09 May 2024 | 6.12 | -0.18 | -2.86% | 5.76 | 6.17 | 5.75 | 78,215 |
| 08 May 2024 | 6.3002 | -0.21 | -3.22% | 6.19 | 6.36 | 6.19 | 171,891 |
| 07 May 2024 | 6.51 | 0.03 | 0.46% | 6.53 | 6.53 | 6.35 | 96,921 |
| 06 May 2024 | 6.48 | 0.07 | 1.09% | 6.54 | 6.59 | 6.47 | 61,332 |
| 03 May 2024 | 6.41 | 0.17 | 2.72% | 6.35 | 6.4597 | 6.321 | 102,696 |
| 02 May 2024 | 6.24 | -0.04 | -0.62% | 6.27 | 6.27 | 6.135 | 70,980 |
| 01 May 2024 | 6.2792 | 0.03 | 0.47% | 6.01 | 6.29 | 6.01 | 75,447 |
| 30 Abr 2024 | 6.25 | -0.13 | -2.04% | 6.30 | 6.30 | 6.19 | 175,086 |
| 29 Abr 2024 | 6.38 | 0.01 | 0.13% | 6.41 | 6.41 | 6.31 | 372,457 |
| 26 Abr 2024 | 6.3715 | 0.11 | 1.78% | 6.39 | 6.43 | 6.35 | 118,563 |
| 25 Abr 2024 | 6.26 | 0.04 | 0.64% | 6.15 | 6.27 | 6.14 | 59,169 |
| 24 Abr 2024 | 6.22 | -0.05 | -0.80% | 6.14 | 6.23 | 6.07 | 127,951 |
| 23 Abr 2024 | 6.27 | -0.11 | -1.72% | 6.25 | 6.29 | 6.14 | 112,595 |
| 22 Abr 2024 | 6.38 | -0.07 | -1.09% | 6.40 | 6.43 | 6.334 | 218,150 |
| 19 Abr 2024 | 6.45 | 0.00 | 0.00% | 6.40 | 6.47 | 6.40 | 98,799 |
| 18 Abr 2024 | 6.45 | -0.03 | -0.46% | 6.47 | 6.50 | 6.43 | 185,226 |
| 17 Abr 2024 | 6.48 | 0.14 | 2.21% | 6.46 | 6.5595 | 6.43 | 166,617 |
| 16 Abr 2024 | 6.34 | -0.26 | -3.94% | 6.34 | 6.39 | 6.305 | 341,631 |
| 15 Abr 2024 | 6.60 | 0.05 | 0.76% | 6.66 | 6.70 | 6.55 | 165,180 |
| 12 Abr 2024 | 6.55 | 0.20 | 3.15% | 6.54 | 6.59 | 6.50 | 208,666 |
| 11 Abr 2024 | 6.35 | 0.02 | 0.32% | 6.34 | 6.35 | 6.25 | 112,140 |
| 10 Abr 2024 | 6.33 | -0.09 | -1.40% | 6.32 | 6.37 | 6.27 | 134,236 |
| 09 Abr 2024 | 6.42 | 0.05 | 0.78% | 6.40 | 6.45 | 6.39 | 115,050 |
| 08 Abr 2024 | 6.37 | 0.11 | 1.76% | 6.44 | 6.45 | 6.34 | 134,289 |
| 05 Abr 2024 | 6.26 | 0.05 | 0.81% | 6.24 | 6.31 | 6.19 | 94,431 |
| 04 Abr 2024 | 6.21 | 0.09 | 1.47% | 6.43 | 6.432 | 6.1857 | 371,133 |
| 03 Abr 2024 | 6.12 | 0.32 | 5.43% | 6.03 | 6.15 | 5.90 | 739,524 |
| 02 Abr 2024 | 5.805 | 0.35 | 6.32% | 5.78 | 5.84 | 5.55 | 812,411 |
| 01 Abr 2024 | 5.46 | -0.05 | -0.91% | 5.33 | 5.5491 | 5.33 | 172,670 |
| 28 Mar 2024 | 5.51 | -0.01 | -0.18% | 5.57 | 5.59 | 5.39 | 248,032 |
| 27 Mar 2024 | 5.52 | -0.06 | -1.08% | 5.56 | 5.64 | 5.50 | 205,171 |
| 26 Mar 2024 | 5.58 | -0.03 | -0.53% | 5.62 | 5.63 | 5.56 | 112,531 |
| 25 Mar 2024 | 5.61 | -0.06 | -0.98% | 5.56 | 5.62 | 5.55 | 144,804 |
| 22 Mar 2024 | 5.6657 | -0.01 | -0.25% | 5.64 | 5.67 | 5.64 | 91,313 |
| 21 Mar 2024 | 5.68 | 0.05 | 0.89% | 5.72 | 5.74 | 5.67 | 74,097 |
| 20 Mar 2024 | 5.63 | 0.18 | 3.30% | 5.52 | 5.63 | 5.50 | 279,036 |
| 19 Mar 2024 | 5.45 | -0.02 | -0.37% | 5.41 | 5.47 | 5.376 | 2,402,158 |
| 18 Mar 2024 | 5.47 | 0.01 | 0.18% | 5.52 | 5.68 | 5.46 | 334,293 |
| 15 Mar 2024 | 5.46 | 0.02 | 0.37% | 5.485 | 5.53 | 5.42 | 159,322 |
| 14 Mar 2024 | 5.44 | -0.06 | -1.09% | 5.53 | 5.53 | 5.42 | 182,514 |
| 13 Mar 2024 | 5.50 | 0.07 | 1.29% | 5.48 | 5.55 | 5.4563 | 160,304 |
| 12 Mar 2024 | 5.43 | 0.09 | 1.69% | 5.46 | 5.50 | 5.37 | 236,005 |
| 11 Mar 2024 | 5.34 | -0.05 | -0.85% | 5.26 | 5.34 | 5.25 | 233,492 |
| 08 Mar 2024 | 5.386 | -0.02 | -0.44% | 5.38 | 5.47 | 5.33 | 163,471 |
| 07 Mar 2024 | 5.41 | 0.23 | 4.44% | 5.40 | 5.43 | 5.37 | 219,605 |
| 06 Mar 2024 | 5.18 | 0.10 | 1.97% | 5.18 | 5.23 | 5.15 | 244,834 |
| 05 Mar 2024 | 5.08 | -0.12 | -2.31% | 5.12 | 5.15 | 5.08 | 271,510 |
