Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 2.62 | -0.18 | -6.43% | 2.80 | 2.80 | 2.54 | 45,822 |
| 13 Jun 2024 | 2.80 | -0.09 | -3.11% | 2.89 | 2.90 | 2.80 | 13,661 |
| 12 Jun 2024 | 2.89 | -0.01 | -0.34% | 2.86 | 2.93 | 2.86 | 6,777 |
| 11 Jun 2024 | 2.90 | -0.09 | -3.01% | 2.95 | 3.00 | 2.90 | 14,102 |
| 10 Jun 2024 | 2.99 | -0.01 | -0.33% | 2.89 | 2.99 | 2.89 | 29,626 |
| 07 Jun 2024 | 3.00 | 0.02 | 0.67% | 3.01 | 3.02 | 2.98 | 8,436 |
| 06 Jun 2024 | 2.98 | 0.00 | 0.00% | 3.03 | 3.03 | 2.98 | 9,322 |
| 05 Jun 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.00 | 2.95 | 8,258 |
| 04 Jun 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.03 | 2.98 | 10,991 |
| 03 Jun 2024 | 3.00 | 0.03 | 1.01% | 2.98 | 3.03 | 2.98 | 5,639 |
| 31 May 2024 | 2.97 | 0.03 | 1.02% | 3.06 | 3.07 | 2.97 | 6,081 |
| 30 May 2024 | 2.94 | -0.08 | -2.65% | 3.02 | 3.06 | 2.94 | 25,310 |
| 29 May 2024 | 3.02 | 0.03 | 1.00% | 3.02 | 3.03 | 2.98 | 6,430 |
| 28 May 2024 | 2.99 | -0.01 | -0.33% | 3.00 | 3.04 | 2.92 | 11,690 |
| 27 May 2024 | 3.00 | -0.11 | -3.54% | 3.11 | 3.13 | 3.00 | 16,185 |
| 24 May 2024 | 3.11 | -0.15 | -4.60% | 3.12 | 3.14 | 2.85 | 49,904 |
| 23 May 2024 | 3.26 | -0.03 | -0.91% | 3.30 | 3.32 | 3.16 | 20,759 |
| 22 May 2024 | 3.29 | -0.07 | -2.08% | 3.30 | 3.36 | 3.24 | 29,425 |
| 21 May 2024 | 3.36 | 0.07 | 2.13% | 3.29 | 3.39 | 3.21 | 37,827 |
| 20 May 2024 | 3.29 | 0.01 | 0.30% | 3.27 | 3.29 | 3.25 | 12,670 |
| 17 May 2024 | 3.28 | 0.04 | 1.23% | 3.25 | 3.28 | 3.24 | 4,621 |
| 16 May 2024 | 3.24 | 0.03 | 0.93% | 3.21 | 3.29 | 3.21 | 5,747 |
| 15 May 2024 | 3.21 | -0.07 | -2.13% | 3.29 | 3.29 | 3.21 | 8,717 |
| 14 May 2024 | 3.28 | 0.07 | 2.18% | 3.26 | 3.29 | 3.25 | 14,154 |
| 13 May 2024 | 3.21 | -0.06 | -1.83% | 3.28 | 3.28 | 3.16 | 14,284 |
| 10 May 2024 | 3.27 | 0.07 | 2.19% | 3.22 | 3.28 | 3.18 | 19,512 |
| 09 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.22 | 3.16 | 9,575 |
| 08 May 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.16 | 6,234 |
| 07 May 2024 | 3.20 | 0.00 | 0.00% | 3.17 | 3.20 | 3.17 | 6,188 |
| 06 May 2024 | 3.20 | 0.00 | 0.00% | 3.22 | 3.24 | 3.16 | 10,270 |
| 03 May 2024 | 3.20 | 0.06 | 1.91% | 3.14 | 3.23 | 3.11 | 12,500 |
| 02 May 2024 | 3.14 | 0.08 | 2.61% | 3.12 | 3.19 | 3.10 | 10,072 |
| 30 Abr 2024 | 3.06 | -0.09 | -2.86% | 3.16 | 3.17 | 3.06 | 10,559 |
| 29 Abr 2024 | 3.15 | -0.02 | -0.63% | 3.18 | 3.19 | 3.15 | 15,236 |
| 26 Abr 2024 | 3.17 | 0.19 | 6.38% | 3.04 | 3.17 | 3.04 | 19,391 |
| 25 Abr 2024 | 2.98 | -0.07 | -2.30% | 3.06 | 3.07 | 2.95 | 22,897 |
| 24 Abr 2024 | 3.05 | 0.17 | 5.90% | 2.87 | 3.08 | 2.87 | 27,607 |
| 23 Abr 2024 | 2.88 | -0.06 | -2.04% | 2.93 | 2.93 | 2.88 | 5,785 |
| 22 Abr 2024 | 2.94 | -0.01 | -0.34% | 2.95 | 2.95 | 2.88 | 7,537 |
| 19 Abr 2024 | 2.95 | 0.06 | 2.08% | 2.92 | 2.95 | 2.85 | 12,800 |
| 18 Abr 2024 | 2.89 | -0.01 | -0.34% | 2.90 | 2.90 | 2.85 | 5,353 |
| 17 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.91 | 2.97 | 2.88 | 16,103 |
| 16 Abr 2024 | 2.90 | -0.07 | -2.36% | 2.97 | 2.97 | 2.90 | 6,038 |
| 15 Abr 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 2.98 | 2.94 | 5,439 |
| 12 Abr 2024 | 2.98 | 0.06 | 2.05% | 2.97 | 2.98 | 2.91 | 8,648 |
| 11 Abr 2024 | 2.92 | 0.02 | 0.69% | 2.91 | 2.99 | 2.90 | 9,184 |
| 10 Abr 2024 | 2.90 | -0.02 | -0.68% | 2.92 | 2.95 | 2.90 | 6,612 |
| 09 Abr 2024 | 2.92 | 0.00 | 0.00% | 2.94 | 2.95 | 2.88 | 3,606 |
| 08 Abr 2024 | 2.92 | 0.01 | 0.34% | 2.95 | 2.95 | 2.86 | 11,736 |
| 05 Abr 2024 | 2.91 | 0.03 | 1.04% | 2.92 | 2.92 | 2.80 | 18,767 |
| 04 Abr 2024 | 2.88 | -0.03 | -1.03% | 2.91 | 2.94 | 2.80 | 25,202 |
| 03 Abr 2024 | 2.91 | 0.22 | 8.18% | 2.77 | 2.92 | 2.69 | 46,365 |
| 02 Abr 2024 | 2.69 | -0.14 | -4.95% | 2.81 | 2.85 | 2.65 | 44,133 |
| 28 Mar 2024 | 2.83 | 0.02 | 0.71% | 2.99 | 3.03 | 2.83 | 105,883 |
| 27 Mar 2024 | 2.81 | 0.20 | 7.66% | 2.64 | 2.81 | 2.64 | 13,251 |
| 26 Mar 2024 | 2.61 | -0.18 | -6.45% | 2.80 | 2.83 | 2.61 | 30,406 |
| 25 Mar 2024 | 2.79 | 0.06 | 2.20% | 2.73 | 2.79 | 2.73 | 12,925 |
| 22 Mar 2024 | 2.73 | 0.04 | 1.49% | 2.75 | 2.75 | 2.73 | 2,483 |
| 21 Mar 2024 | 2.69 | 0.01 | 0.37% | 2.67 | 2.74 | 2.65 | 13,096 |
| 20 Mar 2024 | 2.68 | 0.01 | 0.37% | 2.66 | 2.72 | 2.61 | 12,298 |
| 19 Mar 2024 | 2.67 | -0.06 | -2.20% | 2.74 | 2.74 | 2.67 | 6,925 |
