Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HTGC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 19.57 | -0.03 | -0.15% | 19.58 | 19.67 | 19.47 | 603,397 |
| 13 Jun 2024 | 19.60 | -0.26 | -1.31% | 19.88 | 19.91 | 19.5875 | 764,717 |
| 12 Jun 2024 | 19.86 | 0.12 | 0.61% | 19.89 | 19.975 | 19.80 | 810,873 |
| 11 Jun 2024 | 19.74 | -0.12 | -0.60% | 19.80 | 19.83 | 19.725 | 423,357 |
| 10 Jun 2024 | 19.86 | 0.07 | 0.35% | 19.75 | 19.93 | 19.70 | 635,921 |
| 07 Jun 2024 | 19.79 | 0.02 | 0.10% | 19.73 | 19.90 | 19.68 | 653,718 |
| 06 Jun 2024 | 19.77 | -0.02 | -0.10% | 19.79 | 19.8459 | 19.705 | 545,744 |
| 05 Jun 2024 | 19.79 | 0.11 | 0.56% | 19.70 | 19.80 | 19.505 | 750,172 |
| 04 Jun 2024 | 19.68 | -0.17 | -0.86% | 19.80 | 19.87 | 19.65 | 640,280 |
| 03 Jun 2024 | 19.85 | 0.11 | 0.56% | 19.80 | 19.85 | 19.68 | 895,263 |
| 31 May 2024 | 19.74 | 0.20 | 1.02% | 19.56 | 19.80 | 19.52 | 819,069 |
| 30 May 2024 | 19.54 | 0.18 | 0.93% | 19.40 | 19.57 | 19.35 | 593,344 |
| 29 May 2024 | 19.36 | -0.05 | -0.26% | 19.28 | 19.44 | 19.25 | 640,841 |
| 28 May 2024 | 19.41 | 0.00 | 0.00% | 19.54 | 19.56 | 19.30 | 741,661 |
| 24 May 2024 | 19.41 | 0.37 | 1.94% | 19.16 | 19.44 | 19.12 | 788,542 |
| 23 May 2024 | 19.04 | -0.26 | -1.35% | 19.38 | 19.38 | 19.03 | 889,582 |
| 22 May 2024 | 19.30 | -0.34 | -1.73% | 19.64 | 19.65 | 19.26 | 861,219 |
| 21 May 2024 | 19.64 | 0.19 | 0.98% | 19.50 | 19.73 | 19.41 | 1,238,139 |
| 20 May 2024 | 19.45 | 0.09 | 0.46% | 19.36 | 19.50 | 19.34 | 1,028,793 |
| 17 May 2024 | 19.36 | 0.29 | 1.52% | 19.13 | 19.46 | 19.09 | 1,689,275 |
| 16 May 2024 | 19.07 | -0.02 | -0.10% | 19.13 | 19.2491 | 19.04 | 810,777 |
| 15 May 2024 | 19.09 | -0.22 | -1.14% | 19.37 | 19.42 | 19.07 | 1,167,039 |
| 14 May 2024 | 19.31 | 0.22 | 1.15% | 19.13 | 19.42 | 19.06 | 1,041,634 |
| 13 May 2024 | 19.09 | -0.81 | -4.07% | 19.47 | 19.48 | 19.0508 | 1,645,753 |
| 10 May 2024 | 19.90 | 0.04 | 0.20% | 19.89 | 20.01 | 19.77 | 1,538,846 |
| 09 May 2024 | 19.86 | 0.16 | 0.81% | 19.71 | 20.00 | 19.71 | 1,237,420 |
| 08 May 2024 | 19.70 | -0.06 | -0.30% | 19.75 | 19.89 | 19.6478 | 1,040,588 |
| 07 May 2024 | 19.76 | 0.08 | 0.41% | 19.79 | 19.89 | 19.76 | 965,697 |
| 06 May 2024 | 19.68 | 0.25 | 1.29% | 19.59 | 19.81 | 19.54 | 1,662,985 |
| 03 May 2024 | 19.43 | 0.13 | 0.67% | 19.43 | 19.70 | 19.2098 | 1,369,540 |
| 02 May 2024 | 19.30 | 0.00 | 0.00% | 19.40 | 19.41 | 19.19 | 1,015,828 |
| 01 May 2024 | 19.30 | 0.18 | 0.94% | 19.16 | 19.425 | 19.14 | 800,718 |
| 30 Abr 2024 | 19.12 | -0.10 | -0.52% | 19.21 | 19.24 | 19.04 | 658,299 |
| 29 Abr 2024 | 19.22 | 0.15 | 0.79% | 19.15 | 19.26 | 19.15 | 756,592 |
| 26 Abr 2024 | 19.07 | 0.12 | 0.63% | 18.95 | 19.26 | 18.8901 | 830,045 |
| 25 Abr 2024 | 18.95 | -0.01 | -0.05% | 18.85 | 18.995 | 18.75 | 545,467 |
| 24 Abr 2024 | 18.96 | 0.11 | 0.58% | 18.82 | 19.03 | 18.82 | 620,009 |
| 23 Abr 2024 | 18.85 | 0.16 | 0.86% | 18.69 | 18.925 | 18.66 | 897,626 |
| 22 Abr 2024 | 18.69 | 0.23 | 1.25% | 18.52 | 18.76 | 18.4699 | 830,645 |
| 19 Abr 2024 | 18.46 | 0.21 | 1.15% | 18.24 | 18.50 | 18.24 | 662,305 |
| 18 Abr 2024 | 18.25 | 0.09 | 0.50% | 18.20 | 18.33 | 18.095 | 589,803 |
| 17 Abr 2024 | 18.16 | 0.17 | 0.94% | 18.11 | 18.275 | 18.055 | 720,222 |
| 16 Abr 2024 | 17.99 | 0.03 | 0.17% | 17.99 | 18.11 | 17.84 | 1,224,620 |
| 15 Abr 2024 | 17.96 | -0.21 | -1.16% | 18.35 | 18.41 | 17.87 | 745,102 |
| 12 Abr 2024 | 18.17 | -0.24 | -1.30% | 18.34 | 18.45 | 18.10 | 569,016 |
| 11 Abr 2024 | 18.41 | 0.08 | 0.44% | 18.38 | 18.44 | 18.26 | 730,740 |
| 10 Abr 2024 | 18.33 | -0.08 | -0.43% | 18.26 | 18.425 | 18.225 | 738,896 |
| 09 Abr 2024 | 18.41 | 0.01 | 0.05% | 18.44 | 18.50 | 18.32 | 580,461 |
| 08 Abr 2024 | 18.40 | -0.01 | -0.05% | 18.45 | 18.48 | 18.31 | 682,612 |
| 05 Abr 2024 | 18.41 | 0.24 | 1.32% | 18.19 | 18.425 | 18.13 | 675,977 |
| 04 Abr 2024 | 18.17 | -0.16 | -0.87% | 18.45 | 18.48 | 18.165 | 702,138 |
| 03 Abr 2024 | 18.33 | 0.03 | 0.16% | 18.33 | 18.45 | 18.27 | 647,237 |
| 02 Abr 2024 | 18.30 | 0.09 | 0.49% | 18.20 | 18.33 | 18.09 | 689,420 |
| 01 Abr 2024 | 18.21 | -0.24 | -1.30% | 18.50 | 18.55 | 18.21 | 838,837 |
| 28 Mar 2024 | 18.45 | 0.08 | 0.44% | 18.36 | 18.505 | 18.35 | 725,336 |
| 27 Mar 2024 | 18.37 | 0.15 | 0.82% | 18.34 | 18.39 | 18.23 | 985,173 |
| 26 Mar 2024 | 18.22 | -0.03 | -0.16% | 18.30 | 18.41 | 18.20 | 934,652 |
| 25 Mar 2024 | 18.25 | -0.05 | -0.27% | 18.33 | 18.53 | 18.24 | 2,352,233 |
| 22 Mar 2024 | 18.30 | -0.24 | -1.29% | 18.58 | 18.58 | 18.23 | 698,915 |
| 21 Mar 2024 | 18.54 | 0.22 | 1.20% | 18.37 | 18.63 | 18.37 | 931,065 |
| 20 Mar 2024 | 18.32 | 0.26 | 1.44% | 18.06 | 18.33 | 17.98 | 842,390 |
| 19 Mar 2024 | 18.06 | 0.03 | 0.17% | 18.08 | 18.12 | 17.96 | 592,811 |
