WHGOF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.25 | -0.005 | -1.96% | 0.248 | 0.25 | 0.248 | 5,000 |
30 May 2024 | 0.255 | -0.0127 | -4.74% | 0.262 | 0.262 | 0.2529 | 6,236 |
29 May 2024 | 0.2677 | 0.007 | 2.69% | 0.26 | 0.26785 | 0.26 | 22,125 |
28 May 2024 | 0.2607 | -0.00108 | -0.41% | 0.2607 | 0.2607 | 0.2607 | 25,021 |
24 May 2024 | 0.26178 | -0.00822 | -3.04% | 0.26865 | 0.26865 | 0.2576 | 11,262 |
23 May 2024 | 0.27 | -0.0075 | -2.70% | 0.27378 | 0.2753 | 0.27 | 15,500 |
22 May 2024 | 0.2775 | -0.0086 | -3.01% | 0.2826 | 0.2826 | 0.2752 | 30,000 |
21 May 2024 | 0.2861 | -0.0318 | -10.00% | 0.295 | 0.301 | 0.285 | 35,500 |
20 May 2024 | 0.3179 | 0.0252 | 8.61% | 0.299 | 0.3179 | 0.2936 | 25,405 |
17 May 2024 | 0.2927 | 0.04125 | 16.40% | 0.2616 | 0.2992 | 0.2616 | 51,791 |
16 May 2024 | 0.25145 | 0.01045 | 4.34% | 0.249 | 0.25145 | 0.249 | 10,000 |
15 May 2024 | 0.241 | -0.0005 | -0.21% | 0.241 | 0.241 | 0.241 | 1,025 |
14 May 2024 | 0.2415 | -0.01236 | -4.87% | 0.25255 | 0.25255 | 0.2415 | 2,054 |
13 May 2024 | 0.25386 | 0.00706 | 2.86% | 0.24945 | 0.255325 | 0.2405 | 5,900 |
10 May 2024 | 0.2468 | 0.0068 | 2.83% | 0.232 | 0.2468 | 0.232 | 2,091 |
09 May 2024 | 0.24 | 0.0016 | 0.67% | 0.24 | 0.24 | 0.24 | 4,500 |
08 May 2024 | 0.2384 | -0.0011 | -0.46% | 0.2493 | 0.2493 | 0.2384 | 30,499 |
07 May 2024 | 0.2395 | 0.0095 | 4.13% | 0.2408 | 0.2408 | 0.2395 | 20,000 |
06 May 2024 | 0.23 | 0.00 | 0.00% | 0.23 | 0.23 | 0.23 | 0 |
03 May 2024 | 0.23 | 0.002 | 0.88% | 0.23 | 0.24 | 0.23 | 30,150 |
02 May 2024 | 0.228 | 0.00 | 0.00% | 0.228 | 0.228 | 0.228 | 0 |
01 May 2024 | 0.228 | 0.0053 | 2.38% | 0.228 | 0.228 | 0.228 | 1,000 |
30 Abr 2024 | 0.2227 | -0.006 | -2.62% | 0.2274 | 0.2274 | 0.2226 | 7,500 |
29 Abr 2024 | 0.2287 | 0.0137 | 6.37% | 0.2287 | 0.2287 | 0.2287 | 2,000 |
26 Abr 2024 | 0.215 | 0.0049 | 2.33% | 0.215 | 0.215 | 0.215 | 6,000 |
25 Abr 2024 | 0.2101 | -0.0099 | -4.50% | 0.2167 | 0.2167 | 0.21 | 46,650 |
24 Abr 2024 | 0.22 | -0.00655 | -2.89% | 0.22 | 0.22 | 0.2175 | 21,870 |
23 Abr 2024 | 0.22655 | 0.00615 | 2.79% | 0.2212 | 0.22655 | 0.2129 | 26,580 |
22 Abr 2024 | 0.2204 | -0.0054 | -2.39% | 0.2303 | 0.2304 | 0.2204 | 29,000 |
19 Abr 2024 | 0.2258 | 0.0058 | 2.64% | 0.2258 | 0.2258 | 0.2258 | 12,000 |
18 Abr 2024 | 0.22 | -0.0049 | -2.18% | 0.22035 | 0.22035 | 0.2193 | 16,000 |
17 Abr 2024 | 0.2249 | -0.00345 | -1.51% | 0.2125 | 0.2251 | 0.205 | 18,497 |
16 Abr 2024 | 0.22835 | 0.00435 | 1.94% | 0.235 | 0.235 | 0.22 | 67,750 |
15 Abr 2024 | 0.224 | -0.0004 | -0.18% | 0.224 | 0.224 | 0.224 | 2,300 |
12 Abr 2024 | 0.2244 | -0.0076 | -3.28% | 0.22895 | 0.2355 | 0.2244 | 65,397 |
11 Abr 2024 | 0.232 | -0.0023 | -0.98% | 0.232 | 0.232 | 0.232 | 1,000 |
10 Abr 2024 | 0.2343 | -0.01625 | -6.49% | 0.2424 | 0.2424 | 0.2343 | 20,200 |
09 Abr 2024 | 0.25055 | -0.01205 | -4.59% | 0.26 | 0.26 | 0.2386 | 78,999 |
08 Abr 2024 | 0.2626 | -0.00151 | -0.57% | 0.26645 | 0.26645 | 0.2625 | 35,927 |
05 Abr 2024 | 0.26411 | -0.00189 | -0.71% | 0.273 | 0.273 | 0.26411 | 1,416 |
04 Abr 2024 | 0.266 | 0.0087 | 3.38% | 0.2645 | 0.269 | 0.26 | 12,613 |
03 Abr 2024 | 0.2573 | 0.0205 | 8.66% | 0.2582 | 0.2659 | 0.24745 | 29,100 |
02 Abr 2024 | 0.2368 | -0.00755 | -3.09% | 0.2384 | 0.25 | 0.2368 | 4,552 |
01 Abr 2024 | 0.24435 | -0.00115 | -0.47% | 0.251 | 0.251 | 0.24435 | 1,054 |
28 Mar 2024 | 0.2455 | 0.0126 | 5.41% | 0.24 | 0.2455 | 0.24 | 10,000 |
27 Mar 2024 | 0.2329 | -0.0009 | -0.38% | 0.25 | 0.25 | 0.2329 | 4,950 |
26 Mar 2024 | 0.2338 | -0.0112 | -4.57% | 0.2338 | 0.2338 | 0.2338 | 9,350 |
25 Mar 2024 | 0.245 | 0.0098 | 4.17% | 0.2475 | 0.2475 | 0.245 | 6,000 |
22 Mar 2024 | 0.2352 | -0.00765 | -3.15% | 0.2394 | 0.2394 | 0.2349 | 11,500 |
21 Mar 2024 | 0.24285 | -0.01625 | -6.27% | 0.24285 | 0.24285 | 0.24285 | 507 |
20 Mar 2024 | 0.2591 | 0.009 | 3.60% | 0.255 | 0.2591 | 0.2404 | 38,225 |
19 Mar 2024 | 0.2501 | 0.0001 | 0.04% | 0.2501 | 0.2501 | 0.2501 | 400 |
18 Mar 2024 | 0.25 | -0.0083 | -3.21% | 0.2609 | 0.2609 | 0.25 | 2,295 |
15 Mar 2024 | 0.2583 | 0.0023 | 0.90% | 0.256268 | 0.2618 | 0.256255 | 9,106 |
14 Mar 2024 | 0.256 | 0.006 | 2.40% | 0.2634 | 0.2634 | 0.25 | 19,605 |
13 Mar 2024 | 0.25 | 0.0187 | 8.08% | 0.24735 | 0.2524 | 0.2462 | 25,115 |
12 Mar 2024 | 0.2313 | -0.0167 | -6.73% | 0.2554 | 0.2554 | 0.2313 | 26,606 |
11 Mar 2024 | 0.248 | 0.0165 | 7.13% | 0.244 | 0.252 | 0.244 | 31,256 |
08 Mar 2024 | 0.2315 | -0.00335 | -1.43% | 0.238025 | 0.24 | 0.2315 | 20,493 |
07 Mar 2024 | 0.23485 | 0.01435 | 6.51% | 0.22555 | 0.23485 | 0.22555 | 43,396 |
06 Mar 2024 | 0.2205 | 0.0005 | 0.23% | 0.2213 | 0.2365 | 0.2205 | 26,237 |
05 Mar 2024 | 0.22 | 0.00785 | 3.70% | 0.217685 | 0.22 | 0.217685 | 15,055 |