Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HXL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 62.25 | -1.18 | -1.86% | 62.81 | 62.81 | 61.63 | 1,422,149 |
| 13 Jun 2024 | 63.43 | -1.21 | -1.87% | 64.41 | 64.96 | 62.78 | 1,811,891 |
| 12 Jun 2024 | 64.64 | -0.21 | -0.32% | 65.51 | 65.51 | 64.48 | 1,123,968 |
| 11 Jun 2024 | 64.85 | -1.36 | -2.05% | 65.75 | 66.04 | 64.62 | 706,796 |
| 10 Jun 2024 | 66.21 | -0.38 | -0.57% | 66.04 | 66.43 | 65.74 | 736,727 |
| 07 Jun 2024 | 66.59 | 0.09 | 0.14% | 66.01 | 66.88 | 65.88 | 576,393 |
| 06 Jun 2024 | 66.50 | -1.38 | -2.03% | 67.50 | 67.85 | 66.17 | 804,841 |
| 05 Jun 2024 | 67.88 | 1.04 | 1.56% | 67.04 | 68.185 | 66.77 | 530,297 |
| 04 Jun 2024 | 66.84 | -1.52 | -2.22% | 68.12 | 68.35 | 66.75 | 707,710 |
| 03 Jun 2024 | 68.36 | -0.51 | -0.74% | 69.84 | 69.84 | 67.14 | 779,070 |
| 31 May 2024 | 68.87 | -0.17 | -0.25% | 69.08 | 69.3522 | 68.09 | 860,735 |
| 30 May 2024 | 69.04 | 1.01 | 1.48% | 68.27 | 69.445 | 68.00 | 503,884 |
| 29 May 2024 | 68.03 | -1.71 | -2.45% | 68.95 | 69.3499 | 67.98 | 509,589 |
| 28 May 2024 | 69.74 | -0.79 | -1.12% | 70.53 | 70.53 | 69.27 | 473,759 |
| 24 May 2024 | 70.53 | 1.62 | 2.35% | 69.44 | 70.89 | 69.3525 | 610,908 |
| 23 May 2024 | 68.91 | -2.38 | -3.34% | 71.72 | 71.73 | 68.64 | 814,992 |
| 22 May 2024 | 71.29 | 0.88 | 1.25% | 70.17 | 71.40 | 70.1554 | 681,031 |
| 21 May 2024 | 70.41 | -0.97 | -1.36% | 71.24 | 71.58 | 70.22 | 868,845 |
| 20 May 2024 | 71.38 | -0.59 | -0.82% | 72.24 | 72.24 | 71.10 | 891,063 |
| 17 May 2024 | 71.97 | -0.47 | -0.65% | 72.51 | 72.78 | 71.94 | 469,502 |
| 16 May 2024 | 72.44 | -0.23 | -0.32% | 72.66 | 72.84 | 72.21 | 602,158 |
| 15 May 2024 | 72.67 | -0.10 | -0.14% | 72.98 | 73.235 | 72.415 | 438,687 |
| 14 May 2024 | 72.77 | 1.24 | 1.73% | 72.15 | 72.86 | 72.03 | 625,169 |
| 13 May 2024 | 71.53 | -0.50 | -0.69% | 72.43 | 72.95 | 71.51 | 735,127 |
| 10 May 2024 | 72.03 | -1.25 | -1.71% | 73.58 | 73.58 | 71.97 | 1,036,320 |
| 09 May 2024 | 73.28 | 0.63 | 0.87% | 72.50 | 73.42 | 72.315 | 1,027,827 |
| 08 May 2024 | 72.65 | 1.47 | 2.07% | 72.45 | 73.28 | 71.72 | 1,463,278 |
| 07 May 2024 | 71.18 | 0.78 | 1.11% | 69.91 | 71.455 | 69.88 | 1,305,044 |
| 06 May 2024 | 70.40 | 2.24 | 3.29% | 68.62 | 70.59 | 68.62 | 1,234,836 |
| 03 May 2024 | 68.16 | 0.29 | 0.43% | 69.27 | 69.27 | 68.03 | 1,255,892 |
| 02 May 2024 | 67.87 | 1.58 | 2.38% | 66.75 | 68.155 | 66.74 | 1,561,012 |
| 01 May 2024 | 66.29 | 2.08 | 3.24% | 64.74 | 67.05 | 64.68 | 1,642,262 |
| 30 Abr 2024 | 64.21 | -1.22 | -1.86% | 66.89 | 67.3321 | 63.99 | 1,715,852 |
| 29 Abr 2024 | 65.43 | 1.27 | 1.98% | 64.32 | 65.46 | 64.19 | 1,132,865 |
| 26 Abr 2024 | 64.16 | -0.02 | -0.03% | 64.06 | 64.85 | 63.79 | 994,873 |
| 25 Abr 2024 | 64.18 | 0.94 | 1.49% | 62.50 | 64.38 | 61.92 | 2,011,318 |
| 24 Abr 2024 | 63.24 | -0.33 | -0.52% | 63.99 | 64.17 | 62.43 | 1,538,880 |
| 23 Abr 2024 | 63.57 | 1.05 | 1.68% | 64.00 | 65.14 | 62.46 | 2,794,442 |
| 22 Abr 2024 | 62.52 | 0.81 | 1.31% | 61.90 | 62.68 | 61.36 | 1,339,792 |
| 19 Abr 2024 | 61.71 | 0.31 | 0.50% | 61.39 | 62.60 | 61.39 | 1,082,347 |
| 18 Abr 2024 | 61.40 | -0.50 | -0.81% | 61.85 | 62.42 | 61.37 | 883,422 |
| 17 Abr 2024 | 61.90 | 0.10 | 0.16% | 62.02 | 62.44 | 61.42 | 1,182,708 |
| 16 Abr 2024 | 61.80 | 0.30 | 0.49% | 61.71 | 62.06 | 60.855 | 1,560,904 |
| 15 Abr 2024 | 61.50 | -1.06 | -1.69% | 62.57 | 63.40 | 60.98 | 1,348,954 |
| 12 Abr 2024 | 62.56 | -1.11 | -1.74% | 63.57 | 63.9479 | 62.06 | 1,780,481 |
| 11 Abr 2024 | 63.67 | 1.33 | 2.13% | 62.63 | 63.99 | 62.58 | 1,997,382 |
| 10 Abr 2024 | 62.34 | -8.81 | -12.38% | 63.05 | 65.185 | 61.21 | 5,754,584 |
| 09 Abr 2024 | 71.15 | -0.34 | -0.48% | 71.13 | 71.91 | 70.46 | 995,964 |
| 08 Abr 2024 | 71.49 | -0.56 | -0.78% | 72.37 | 72.91 | 71.48 | 488,608 |
| 05 Abr 2024 | 72.05 | 1.22 | 1.72% | 70.83 | 72.08 | 70.62 | 857,080 |
| 04 Abr 2024 | 70.83 | -0.09 | -0.13% | 71.62 | 72.15 | 70.53 | 692,379 |
| 03 Abr 2024 | 70.92 | -0.06 | -0.08% | 70.82 | 71.73 | 70.76 | 648,839 |
| 02 Abr 2024 | 70.98 | -0.81 | -1.13% | 71.29 | 71.75 | 70.82 | 463,157 |
| 01 Abr 2024 | 71.79 | -1.06 | -1.46% | 72.85 | 72.85 | 71.19 | 547,479 |
| 28 Mar 2024 | 72.85 | 0.05 | 0.07% | 72.76 | 73.445 | 72.76 | 427,154 |
| 27 Mar 2024 | 72.80 | 0.37 | 0.51% | 72.90 | 73.26 | 72.20 | 763,437 |
| 26 Mar 2024 | 72.43 | -0.46 | -0.63% | 73.14 | 73.57 | 72.18 | 485,106 |
| 25 Mar 2024 | 72.89 | 0.81 | 1.12% | 72.85 | 73.22 | 72.27 | 557,861 |
| 22 Mar 2024 | 72.08 | 0.19 | 0.26% | 72.12 | 72.38 | 71.72 | 596,521 |
| 21 Mar 2024 | 71.89 | -1.03 | -1.41% | 73.37 | 73.37 | 71.70 | 599,525 |
| 20 Mar 2024 | 72.92 | 0.79 | 1.10% | 72.01 | 73.49 | 71.49 | 402,744 |
| 19 Mar 2024 | 72.13 | 0.09 | 0.12% | 72.16 | 72.81 | 71.97 | 379,711 |
| 18 Mar 2024 | 72.04 | 1.05 | 1.48% | 71.21 | 72.50 | 70.52 | 900,135 |
