THSGF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.4455 | -0.0143 | -3.11% | 0.45 | 0.45 | 0.4455 | 5,112 |
27 Jun 2024 | 0.4598 | -0.0002 | -0.04% | 0.45 | 0.4598 | 0.45 | 11,096 |
26 Jun 2024 | 0.46 | 0.00 | 0.00% | 0.50 | 0.50 | 0.46 | 31,032 |
25 Jun 2024 | 0.46 | -0.0356 | -7.18% | 0.498 | 0.498 | 0.46 | 10,008 |
24 Jun 2024 | 0.4956 | 0.0132 | 2.74% | 0.4711 | 0.533 | 0.445 | 42,430 |
21 Jun 2024 | 0.4824 | 0.00209 | 0.44% | 0.475 | 0.6309 | 0.4548 | 163,086 |
20 Jun 2024 | 0.480307 | 0.00141 | 0.29% | 0.48 | 0.480307 | 0.4798 | 26,032 |
18 Jun 2024 | 0.4789 | -0.0404 | -7.78% | 0.50 | 0.50 | 0.4789 | 5,414 |
17 Jun 2024 | 0.5193 | -0.0073 | -1.39% | 0.517 | 0.5193 | 0.50 | 6,876 |
14 Jun 2024 | 0.5266 | 0.024 | 4.78% | 0.50366 | 0.5266 | 0.50366 | 9,296 |
13 Jun 2024 | 0.5026 | -0.029 | -5.46% | 0.52 | 0.52 | 0.5026 | 5,556 |
12 Jun 2024 | 0.5316 | -0.01295 | -2.38% | 0.5396 | 0.5396 | 0.5316 | 24,414 |
11 Jun 2024 | 0.544548 | 0.00 | 0.00% | 0.544548 | 0.544548 | 0.544548 | 0 |
10 Jun 2024 | 0.544548 | -0.0004 | -0.07% | 0.544548 | 0.544548 | 0.544548 | 3,016 |
07 Jun 2024 | 0.54495 | -0.03955 | -6.77% | 0.5647 | 0.5647 | 0.54495 | 16,820 |
06 Jun 2024 | 0.5845 | 0.0267 | 4.79% | 0.55 | 0.5845 | 0.55 | 20,967 |
05 Jun 2024 | 0.5578 | 0.0455 | 8.88% | 0.5019 | 0.5578 | 0.5019 | 69,087 |
04 Jun 2024 | 0.5123 | -0.0205 | -3.85% | 0.53 | 0.53 | 0.5123 | 22,549 |
03 Jun 2024 | 0.5328 | 0.0198 | 3.86% | 0.54185 | 0.542027 | 0.5328 | 7,274 |
31 May 2024 | 0.513 | 0.023 | 4.69% | 0.5052 | 0.513 | 0.4992 | 22,018 |
30 May 2024 | 0.49 | -0.0238 | -4.63% | 0.4999 | 0.513 | 0.49 | 28,730 |
29 May 2024 | 0.5138 | -0.0146 | -2.76% | 0.504 | 0.5138 | 0.504 | 7,425 |
28 May 2024 | 0.5284 | -0.0187 | -3.42% | 0.52 | 0.5284 | 0.5082 | 77,861 |
24 May 2024 | 0.5471 | 0.0071 | 1.31% | 0.55312 | 0.55312 | 0.535 | 21,206 |
23 May 2024 | 0.54 | -0.025 | -4.42% | 0.5742 | 0.5777 | 0.53605 | 110,414 |
22 May 2024 | 0.565 | -0.03 | -5.04% | 0.59 | 0.59 | 0.5601 | 13,447 |
21 May 2024 | 0.595 | -0.04875 | -7.57% | 0.5878 | 0.5969 | 0.58 | 39,585 |
20 May 2024 | 0.64375 | 0.078 | 13.79% | 0.63 | 0.64375 | 0.58 | 48,870 |
17 May 2024 | 0.56575 | 0.00575 | 1.03% | 0.578083 | 0.578083 | 0.56575 | 8,912 |
16 May 2024 | 0.56 | 0.0041 | 0.74% | 0.5665 | 0.5665 | 0.553932 | 11,100 |
15 May 2024 | 0.5559 | 0.0032 | 0.58% | 0.56 | 0.56 | 0.5559 | 4,735 |
14 May 2024 | 0.5527 | 0.0082 | 1.51% | 0.5645 | 0.567 | 0.5527 | 2,920 |
13 May 2024 | 0.5445 | -0.0055 | -1.00% | 0.5536 | 0.5536 | 0.5445 | 1,027 |
10 May 2024 | 0.55 | -0.0209 | -3.66% | 0.58 | 0.58 | 0.55 | 4,048 |
09 May 2024 | 0.5709 | -0.01205 | -2.07% | 0.58 | 0.5944 | 0.5709 | 28,054 |
08 May 2024 | 0.58295 | 0.07015 | 13.68% | 0.5257 | 0.58295 | 0.5257 | 14,402 |
07 May 2024 | 0.5128 | 0.0128 | 2.56% | 0.4926 | 0.5128 | 0.4825 | 32,885 |
06 May 2024 | 0.50 | -0.0098 | -1.92% | 0.4939 | 0.50 | 0.4939 | 3,297 |
03 May 2024 | 0.5098 | 0.0119 | 2.39% | 0.493 | 0.5098 | 0.493 | 608 |
02 May 2024 | 0.4979 | -0.0801 | -13.86% | 0.5531 | 0.5531 | 0.4979 | 16,160 |
01 May 2024 | 0.578 | 0.048 | 9.06% | 0.5264 | 0.6177 | 0.5264 | 35,978 |
30 Abr 2024 | 0.53 | 0.01245 | 2.41% | 0.525 | 0.53 | 0.525 | 2,178 |
29 Abr 2024 | 0.51755 | -0.00125 | -0.24% | 0.5195 | 0.5195 | 0.516 | 5,128 |
26 Abr 2024 | 0.5188 | 0.0178 | 3.55% | 0.5009 | 0.5188 | 0.5009 | 3,667 |
25 Abr 2024 | 0.501 | 0.00 | 0.00% | 0.501 | 0.501 | 0.501 | 0 |
24 Abr 2024 | 0.501 | 0.0149 | 3.07% | 0.501 | 0.501 | 0.501 | 775 |
23 Abr 2024 | 0.4861 | -0.0148 | -2.95% | 0.449305 | 0.48695 | 0.449305 | 29,979 |
22 Abr 2024 | 0.5009 | 0.00 | 0.00% | 0.5009 | 0.5009 | 0.5009 | 0 |
19 Abr 2024 | 0.5009 | 0.0166 | 3.43% | 0.512 | 0.512 | 0.5009 | 5,578 |
18 Abr 2024 | 0.4843 | -0.01935 | -3.84% | 0.4893 | 0.4977 | 0.484 | 4,617 |
17 Abr 2024 | 0.50365 | 0.01245 | 2.53% | 0.52 | 0.52 | 0.499 | 3,339 |
16 Abr 2024 | 0.4912 | 0.0011 | 0.22% | 0.5048 | 0.5048 | 0.4912 | 21,360 |
15 Abr 2024 | 0.4901 | -0.0249 | -4.83% | 0.4829 | 0.49165 | 0.4829 | 2,573 |
12 Abr 2024 | 0.515 | -0.0216 | -4.03% | 0.5366 | 0.545 | 0.515 | 26,906 |
11 Abr 2024 | 0.5366 | 0.02105 | 4.08% | 0.559 | 0.559 | 0.5277 | 24,442 |
10 Abr 2024 | 0.51555 | -0.0222 | -4.13% | 0.527 | 0.53 | 0.5102 | 18,633 |
09 Abr 2024 | 0.537745 | 0.01155 | 2.19% | 0.537745 | 0.537745 | 0.537745 | 108 |
08 Abr 2024 | 0.5262 | -0.0298 | -5.36% | 0.5639 | 0.5639 | 0.5125 | 26,128 |
05 Abr 2024 | 0.556 | 0.00288 | 0.52% | 0.5424 | 0.57 | 0.53575 | 56,942 |
04 Abr 2024 | 0.55312 | 0.03152 | 6.04% | 0.5293 | 0.5604 | 0.5293 | 16,486 |
03 Abr 2024 | 0.5216 | 0.0094 | 1.84% | 0.5341 | 0.5341 | 0.51748 | 35,903 |
02 Abr 2024 | 0.5122 | 0.06845 | 15.43% | 0.42 | 0.5152 | 0.42 | 27,037 |