Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HCKT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 21.47 | -0.01 | -0.05% | 21.40 | 21.80 | 21.36 | 94,734 |
| 25 Jun 2024 | 21.48 | -0.10 | -0.46% | 21.56 | 21.67 | 21.38 | 61,946 |
| 24 Jun 2024 | 21.58 | -0.08 | -0.37% | 21.67 | 21.8144 | 21.4505 | 63,987 |
| 21 Jun 2024 | 21.66 | -0.02 | -0.09% | 21.68 | 22.04 | 21.55 | 146,402 |
| 20 Jun 2024 | 21.68 | -0.05 | -0.23% | 21.66 | 21.9644 | 21.58 | 50,595 |
| 18 Jun 2024 | 21.73 | -0.27 | -1.23% | 22.02 | 22.02 | 21.73 | 58,137 |
| 17 Jun 2024 | 22.00 | 0.17 | 0.78% | 21.78 | 22.00 | 21.74 | 142,810 |
| 14 Jun 2024 | 21.83 | -0.09 | -0.41% | 21.75 | 21.86 | 21.54 | 67,546 |
| 13 Jun 2024 | 21.92 | -0.17 | -0.77% | 21.98 | 22.10 | 21.8525 | 80,745 |
| 12 Jun 2024 | 22.09 | -0.19 | -0.85% | 22.59 | 22.72 | 21.96 | 134,247 |
| 11 Jun 2024 | 22.28 | 0.02 | 0.09% | 22.27 | 22.305 | 22.03 | 101,789 |
| 10 Jun 2024 | 22.26 | 0.18 | 0.82% | 22.01 | 22.28 | 21.89 | 49,898 |
| 07 Jun 2024 | 22.08 | -0.10 | -0.45% | 22.07 | 22.20 | 21.95 | 72,752 |
| 06 Jun 2024 | 22.18 | -0.18 | -0.81% | 22.29 | 22.38 | 22.00 | 69,853 |
| 05 Jun 2024 | 22.36 | 0.22 | 0.99% | 22.20 | 22.38 | 21.955 | 74,716 |
| 04 Jun 2024 | 22.14 | 0.00 | 0.00% | 22.02 | 22.26 | 21.965 | 88,161 |
| 03 Jun 2024 | 22.14 | -0.17 | -0.76% | 22.40 | 22.45 | 22.09 | 82,601 |
| 31 May 2024 | 22.31 | 0.32 | 1.46% | 22.00 | 22.33 | 21.90 | 127,189 |
| 30 May 2024 | 21.99 | 0.11 | 0.50% | 21.98 | 22.1467 | 21.75 | 86,199 |
| 29 May 2024 | 21.88 | 0.13 | 0.60% | 21.54 | 21.97 | 21.45 | 109,900 |
| 28 May 2024 | 21.75 | 0.22 | 1.02% | 21.56 | 21.83 | 21.3166 | 90,247 |
| 24 May 2024 | 21.53 | 0.18 | 0.84% | 21.46 | 21.53 | 21.2926 | 90,252 |
| 23 May 2024 | 21.35 | -0.16 | -0.74% | 21.53 | 21.86 | 21.13 | 97,657 |
| 22 May 2024 | 21.51 | -0.45 | -2.05% | 21.87 | 21.90 | 21.49 | 86,223 |
| 21 May 2024 | 21.96 | 0.37 | 1.71% | 21.59 | 22.11 | 21.41 | 280,078 |
| 20 May 2024 | 21.59 | 0.05 | 0.23% | 21.59 | 21.73 | 21.47 | 76,265 |
| 17 May 2024 | 21.54 | -0.10 | -0.46% | 21.70 | 21.70 | 21.36 | 108,164 |
| 16 May 2024 | 21.64 | 0.03 | 0.14% | 21.61 | 21.80 | 21.53 | 114,582 |
| 15 May 2024 | 21.61 | -0.04 | -0.18% | 21.83 | 21.83 | 21.54 | 95,736 |
| 14 May 2024 | 21.65 | -0.08 | -0.37% | 21.90 | 21.90 | 21.485 | 81,367 |
| 13 May 2024 | 21.73 | -0.16 | -0.73% | 22.08 | 22.08 | 21.66 | 100,975 |
| 10 May 2024 | 21.89 | 0.03 | 0.14% | 21.89 | 21.99 | 21.77 | 89,532 |
| 09 May 2024 | 21.86 | 0.30 | 1.39% | 21.36 | 22.04 | 21.36 | 115,659 |
| 08 May 2024 | 21.56 | -0.64 | -2.88% | 21.83 | 21.83 | 20.23 | 194,569 |
| 07 May 2024 | 22.20 | -0.11 | -0.49% | 22.27 | 22.475 | 22.17 | 87,575 |
| 06 May 2024 | 22.31 | 0.17 | 0.77% | 22.20 | 22.40 | 22.12 | 69,620 |
| 03 May 2024 | 22.14 | 0.18 | 0.82% | 22.10 | 22.29 | 22.03 | 81,608 |
| 02 May 2024 | 21.96 | 0.07 | 0.32% | 22.04 | 22.07 | 21.81 | 88,573 |
| 01 May 2024 | 21.89 | 0.20 | 0.92% | 21.80 | 22.195 | 21.755 | 76,497 |
| 30 Abr 2024 | 21.69 | -0.43 | -1.94% | 22.01 | 22.085 | 21.69 | 114,293 |
| 29 Abr 2024 | 22.12 | 0.17 | 0.77% | 22.00 | 22.16 | 21.99 | 70,714 |
| 26 Abr 2024 | 21.95 | 0.07 | 0.32% | 21.93 | 22.02 | 21.79 | 67,375 |
| 25 Abr 2024 | 21.88 | -0.45 | -2.02% | 22.22 | 22.22 | 21.78 | 100,826 |
| 24 Abr 2024 | 22.33 | -0.14 | -0.62% | 22.51 | 22.51 | 22.19 | 67,505 |
| 23 Abr 2024 | 22.47 | -0.03 | -0.13% | 22.51 | 22.71 | 22.423 | 66,322 |
| 22 Abr 2024 | 22.50 | -0.10 | -0.44% | 22.63 | 22.88 | 22.41 | 101,419 |
| 19 Abr 2024 | 22.60 | 0.13 | 0.58% | 22.52 | 22.65 | 22.39 | 102,277 |
| 18 Abr 2024 | 22.47 | 0.03 | 0.13% | 22.47 | 22.74 | 22.38 | 140,141 |
| 17 Abr 2024 | 22.44 | 0.01 | 0.04% | 22.60 | 22.73 | 22.22 | 116,593 |
| 16 Abr 2024 | 22.43 | 0.02 | 0.09% | 22.33 | 22.46 | 22.23 | 99,615 |
| 15 Abr 2024 | 22.41 | -0.30 | -1.32% | 22.74 | 22.79 | 22.27 | 69,678 |
| 12 Abr 2024 | 22.71 | -0.48 | -2.07% | 23.18 | 23.19 | 22.71 | 56,401 |
| 11 Abr 2024 | 23.19 | 0.28 | 1.22% | 22.96 | 23.24 | 22.96 | 73,859 |
| 10 Abr 2024 | 22.91 | -0.50 | -2.14% | 22.85 | 23.085 | 22.68 | 81,383 |
| 09 Abr 2024 | 23.41 | 0.17 | 0.73% | 23.31 | 23.41 | 23.19 | 74,877 |
| 08 Abr 2024 | 23.24 | -0.08 | -0.34% | 23.37 | 23.46 | 23.23 | 86,290 |
| 05 Abr 2024 | 23.32 | -0.29 | -1.23% | 23.58 | 23.58 | 23.275 | 51,219 |
| 04 Abr 2024 | 23.61 | -0.03 | -0.13% | 23.84 | 23.88 | 23.59 | 99,287 |
| 03 Abr 2024 | 23.64 | -0.02 | -0.08% | 23.59 | 23.815 | 23.485 | 75,148 |
| 02 Abr 2024 | 23.66 | -0.52 | -2.15% | 24.11 | 24.15 | 23.55 | 79,427 |
| 01 Abr 2024 | 24.18 | -0.12 | -0.49% | 24.30 | 24.345 | 24.06 | 76,501 |
