Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HTEK11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 54.56 | -0.38 | -0.69% | 55.10 | 55.10 | 54.56 | 431 |
| 26 Jun 2024 | 54.94 | 0.34 | 0.62% | 53.97 | 55.00 | 53.80 | 1,710 |
| 25 Jun 2024 | 54.60 | 0.68 | 1.26% | 53.79 | 54.60 | 53.30 | 670 |
| 24 Jun 2024 | 53.92 | 0.47 | 0.88% | 53.25 | 54.00 | 53.25 | 1,942 |
| 21 Jun 2024 | 53.45 | 0.23 | 0.43% | 53.66 | 53.66 | 52.43 | 786 |
| 20 Jun 2024 | 53.22 | -1.50 | -2.74% | 54.79 | 54.79 | 52.38 | 1,272 |
| 19 Jun 2024 | 54.72 | 2.52 | 4.83% | 52.52 | 54.72 | 52.52 | 41 |
| 18 Jun 2024 | 52.20 | -0.49 | -0.93% | 52.83 | 52.83 | 52.20 | 600 |
| 17 Jun 2024 | 52.69 | 0.00 | 0.00% | 52.69 | 52.69 | 52.69 | 0 |
| 14 Jun 2024 | 52.69 | -0.60 | -1.13% | 52.42 | 52.69 | 52.42 | 150 |
| 13 Jun 2024 | 53.29 | 0.00 | 0.00% | 53.29 | 53.29 | 53.29 | 0 |
| 12 Jun 2024 | 53.29 | 0.68 | 1.29% | 53.35 | 53.36 | 53.28 | 260 |
| 11 Jun 2024 | 52.61 | 0.94 | 1.82% | 51.89 | 52.70 | 51.35 | 613 |
| 10 Jun 2024 | 51.67 | -0.32 | -0.62% | 52.00 | 52.05 | 51.67 | 38 |
| 07 Jun 2024 | 51.99 | 0.60 | 1.17% | 51.39 | 51.99 | 51.39 | 38 |
| 06 Jun 2024 | 51.39 | -0.39 | -0.75% | 51.46 | 51.46 | 51.39 | 154 |
| 05 Jun 2024 | 51.78 | 0.90 | 1.77% | 50.05 | 51.90 | 49.55 | 485 |
| 04 Jun 2024 | 50.88 | 1.50 | 3.04% | 49.60 | 51.00 | 49.60 | 757 |
| 03 Jun 2024 | 49.38 | -0.37 | -0.74% | 49.90 | 50.50 | 49.38 | 481 |
| 31 May 2024 | 49.75 | 0.92 | 1.88% | 49.88 | 49.88 | 49.45 | 51 |
| 29 May 2024 | 48.83 | 0.00 | 0.00% | 48.83 | 48.83 | 48.83 | 0 |
| 28 May 2024 | 48.83 | -0.93 | -1.87% | 49.67 | 49.67 | 48.83 | 168 |
| 27 May 2024 | 49.76 | -0.39 | -0.78% | 50.50 | 50.50 | 49.76 | 2 |
| 24 May 2024 | 50.15 | 0.00 | 0.00% | 50.15 | 50.15 | 50.15 | 0 |
| 23 May 2024 | 50.15 | -0.63 | -1.24% | 50.15 | 50.15 | 50.15 | 50 |
| 22 May 2024 | 50.78 | 0.71 | 1.42% | 50.77 | 50.88 | 50.77 | 38 |
| 21 May 2024 | 50.07 | 0.01 | 0.02% | 49.93 | 50.07 | 49.93 | 288 |
| 20 May 2024 | 50.06 | 0.23 | 0.46% | 49.85 | 50.09 | 49.44 | 199 |
| 17 May 2024 | 49.83 | 0.12 | 0.24% | 50.55 | 50.55 | 49.80 | 35 |
| 16 May 2024 | 49.71 | -0.63 | -1.25% | 50.34 | 50.34 | 49.71 | 52 |
| 15 May 2024 | 50.34 | 0.61 | 1.23% | 50.02 | 50.34 | 50.02 | 992 |
| 14 May 2024 | 49.73 | 0.83 | 1.70% | 49.48 | 49.73 | 49.45 | 130 |
| 13 May 2024 | 48.90 | -0.02 | -0.04% | 49.48 | 49.48 | 48.90 | 60 |
| 10 May 2024 | 48.92 | 0.27 | 0.55% | 48.89 | 48.92 | 48.89 | 16 |
| 09 May 2024 | 48.65 | 1.44 | 3.05% | 48.46 | 48.66 | 48.46 | 438 |
| 08 May 2024 | 47.21 | -0.49 | -1.03% | 47.70 | 47.80 | 47.21 | 284 |
| 07 May 2024 | 47.70 | -0.02 | -0.04% | 47.63 | 47.83 | 47.10 | 1,049 |
| 06 May 2024 | 47.72 | 0.15 | 0.32% | 47.52 | 47.75 | 47.52 | 802 |
| 03 May 2024 | 47.57 | 0.56 | 1.19% | 47.72 | 47.72 | 47.11 | 264 |
| 02 May 2024 | 47.01 | -0.37 | -0.78% | 48.07 | 48.07 | 47.01 | 764 |
| 30 Abr 2024 | 47.38 | 0.30 | 0.64% | 47.08 | 48.01 | 47.08 | 135 |
| 29 Abr 2024 | 47.08 | 0.91 | 1.97% | 47.39 | 47.39 | 47.08 | 192 |
| 26 Abr 2024 | 46.17 | -0.87 | -1.85% | 46.88 | 46.88 | 46.17 | 13 |
| 25 Abr 2024 | 47.04 | -0.68 | -1.42% | 47.16 | 47.59 | 46.70 | 131 |
| 24 Abr 2024 | 47.72 | 0.07 | 0.15% | 47.55 | 47.90 | 47.55 | 190 |
| 23 Abr 2024 | 47.65 | 0.54 | 1.15% | 47.98 | 47.98 | 47.65 | 26 |
| 22 Abr 2024 | 47.11 | 0.18 | 0.38% | 47.22 | 47.41 | 47.11 | 2,044 |
| 19 Abr 2024 | 46.93 | -0.56 | -1.18% | 47.49 | 47.49 | 46.51 | 68 |
| 18 Abr 2024 | 47.49 | 0.19 | 0.40% | 47.30 | 47.80 | 47.30 | 140 |
| 17 Abr 2024 | 47.30 | -1.08 | -2.23% | 47.99 | 47.99 | 47.30 | 87 |
| 16 Abr 2024 | 48.38 | 0.36 | 0.75% | 48.55 | 48.58 | 48.38 | 60 |
| 15 Abr 2024 | 48.02 | -0.11 | -0.23% | 48.62 | 49.01 | 47.92 | 2,285 |
| 12 Abr 2024 | 48.13 | -0.80 | -1.63% | 48.88 | 48.88 | 47.91 | 227 |
| 11 Abr 2024 | 48.93 | 0.14 | 0.29% | 48.48 | 48.93 | 48.48 | 130 |
| 10 Abr 2024 | 48.79 | 0.04 | 0.08% | 48.68 | 48.79 | 47.81 | 51 |
| 09 Abr 2024 | 48.75 | 0.32 | 0.66% | 48.79 | 48.79 | 48.67 | 12 |
| 08 Abr 2024 | 48.43 | -0.15 | -0.31% | 48.44 | 48.46 | 48.40 | 7 |
| 05 Abr 2024 | 48.58 | 0.74 | 1.55% | 48.64 | 48.64 | 48.58 | 2 |
| 04 Abr 2024 | 47.84 | -0.93 | -1.91% | 48.42 | 48.42 | 47.84 | 4 |
| 03 Abr 2024 | 48.77 | -0.83 | -1.67% | 49.15 | 49.15 | 48.70 | 82 |
| 02 Abr 2024 | 49.60 | -0.27 | -0.54% | 49.50 | 49.60 | 49.50 | 500 |
| 01 Abr 2024 | 49.87 | 0.02 | 0.04% | 50.60 | 50.60 | 49.41 | 310 |
