Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HCRB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 34.35 | 0.13 | 0.38% | 34.33 | 34.36 | 34.301 | 6,353 |
| 30 May 2024 | 34.22 | 0.03 | 0.09% | 34.19 | 34.2399 | 34.19 | 10,525 |
| 29 May 2024 | 34.19 | -0.14 | -0.41% | 34.25 | 34.25 | 34.17 | 7,513 |
| 28 May 2024 | 34.33 | -0.16 | -0.46% | 34.54 | 34.54 | 34.33 | 2,757 |
| 24 May 2024 | 34.49 | 0.04 | 0.12% | 34.49 | 34.54 | 34.44 | 4,416 |
| 23 May 2024 | 34.45 | -0.10 | -0.29% | 34.62 | 34.62 | 34.43 | 10,766 |
| 22 May 2024 | 34.55 | -0.07 | -0.20% | 34.54 | 34.60 | 34.54 | 8,933 |
| 21 May 2024 | 34.62 | 0.06 | 0.17% | 34.62 | 34.66 | 34.60 | 12,387 |
| 20 May 2024 | 34.56 | -0.02 | -0.06% | 34.59 | 34.59 | 34.541 | 5,583 |
| 17 May 2024 | 34.58 | -0.07 | -0.20% | 34.65 | 34.6643 | 34.58 | 6,637 |
| 16 May 2024 | 34.65 | -0.06 | -0.17% | 34.78 | 34.78 | 34.65 | 13,656 |
| 15 May 2024 | 34.71 | 0.22 | 0.64% | 34.72 | 34.75 | 34.675 | 11,510 |
| 14 May 2024 | 34.49 | 0.11 | 0.32% | 34.49 | 34.5221 | 34.44 | 14,507 |
| 13 May 2024 | 34.38 | 0.04 | 0.12% | 34.47 | 34.47 | 34.3701 | 38,946 |
| 10 May 2024 | 34.34 | -0.10 | -0.29% | 34.43 | 34.43 | 34.34 | 9,261 |
| 09 May 2024 | 34.44 | 0.06 | 0.17% | 34.39 | 34.5199 | 34.361 | 26,671 |
| 08 May 2024 | 34.38 | -0.04 | -0.12% | 34.36 | 34.41 | 34.36 | 9,886 |
| 07 May 2024 | 34.42 | 0.06 | 0.17% | 34.49 | 34.515 | 34.42 | 4,276 |
| 06 May 2024 | 34.36 | 0.01 | 0.02% | 34.34 | 34.40 | 34.311 | 10,090 |
| 03 May 2024 | 34.3541 | 0.16 | 0.48% | 34.385 | 34.385 | 34.275 | 11,160 |
| 02 May 2024 | 34.19 | 0.17 | 0.51% | 34.00 | 34.21 | 33.9832 | 16,383 |
| 01 May 2024 | 34.015 | 0.12 | 0.36% | 34.00 | 34.07 | 33.91 | 19,295 |
| 30 Abr 2024 | 33.8926 | -0.12 | -0.35% | 33.95 | 33.9629 | 33.88 | 10,052 |
| 29 Abr 2024 | 34.011 | 0.12 | 0.36% | 34.01 | 34.049 | 33.98 | 11,063 |
| 26 Abr 2024 | 33.89 | -0.04 | -0.12% | 33.94 | 33.9411 | 33.88 | 14,545 |
| 25 Abr 2024 | 33.93 | -0.10 | -0.31% | 33.87 | 33.9446 | 33.85 | 7,379 |
| 24 Abr 2024 | 34.0347 | -0.07 | -0.21% | 34.08 | 34.08 | 33.99 | 7,752 |
| 23 Abr 2024 | 34.1067 | 0.02 | 0.06% | 34.03 | 34.15 | 34.02 | 5,940 |
| 22 Abr 2024 | 34.085 | 0.05 | 0.13% | 34.00 | 34.10 | 34.00 | 4,138 |
| 19 Abr 2024 | 34.04 | 0.02 | 0.07% | 34.06 | 34.0984 | 34.02 | 7,944 |
| 18 Abr 2024 | 34.0151 | -0.09 | -0.27% | 34.07 | 34.07 | 33.9977 | 7,892 |
| 17 Abr 2024 | 34.1078 | 0.16 | 0.46% | 34.09 | 34.1396 | 34.04 | 191,172 |
| 16 Abr 2024 | 33.9501 | -0.06 | -0.18% | 33.98 | 33.99 | 33.91 | 137,423 |
| 15 Abr 2024 | 34.01 | -0.29 | -0.85% | 34.12 | 34.12 | 33.99 | 67,305 |
| 12 Abr 2024 | 34.301 | 0.14 | 0.41% | 34.32 | 34.3559 | 34.29 | 45,317 |
| 11 Abr 2024 | 34.16 | -0.06 | -0.16% | 34.275 | 34.275 | 34.12 | 8,115 |
| 10 Abr 2024 | 34.215 | -0.44 | -1.26% | 34.40 | 34.40 | 34.19 | 7,538 |
| 09 Abr 2024 | 34.65 | 0.12 | 0.35% | 34.64 | 34.668 | 34.62 | 54,190 |
| 08 Abr 2024 | 34.53 | -0.03 | -0.09% | 34.49 | 34.538 | 34.47 | 22,482 |
| 05 Abr 2024 | 34.5619 | -0.14 | -0.41% | 34.585 | 34.65 | 34.5481 | 3,208 |
| 04 Abr 2024 | 34.705 | 0.09 | 0.27% | 34.68 | 34.73 | 34.63 | 5,754 |
| 03 Abr 2024 | 34.6122 | 0.02 | 0.06% | 34.57 | 34.63 | 34.48 | 8,778 |
| 02 Abr 2024 | 34.59 | -0.04 | -0.13% | 34.49 | 34.60 | 34.49 | 11,891 |
| 01 Abr 2024 | 34.6342 | -0.23 | -0.65% | 34.84 | 34.84 | 34.61 | 5,763 |
| 28 Mar 2024 | 34.86 | -0.06 | -0.18% | 34.90 | 34.9256 | 34.85 | 9,510 |
| 27 Mar 2024 | 34.9244 | 0.02 | 0.07% | 34.85 | 34.94 | 34.8442 | 13,217 |
| 26 Mar 2024 | 34.8996 | 0.03 | 0.08% | 34.91 | 34.91 | 34.86 | 13,139 |
| 25 Mar 2024 | 34.87 | -0.03 | -0.09% | 34.91 | 34.91 | 34.86 | 3,754 |
| 22 Mar 2024 | 34.90 | 0.12 | 0.35% | 34.99 | 34.99 | 34.89 | 7,397 |
| 21 Mar 2024 | 34.78 | 0.05 | 0.14% | 34.88 | 34.88 | 34.76 | 8,406 |
| 20 Mar 2024 | 34.73 | 0.07 | 0.20% | 34.76 | 34.77 | 34.69 | 11,184 |
| 19 Mar 2024 | 34.66 | 0.03 | 0.09% | 34.66 | 34.67 | 34.62 | 13,538 |
| 18 Mar 2024 | 34.63 | 0.01 | 0.01% | 34.63 | 34.63 | 34.56 | 11,488 |
| 15 Mar 2024 | 34.625 | -0.05 | -0.13% | 34.64 | 34.65 | 34.61 | 24,504 |
| 14 Mar 2024 | 34.67 | -0.19 | -0.53% | 34.77 | 34.77 | 34.6201 | 61,078 |
| 13 Mar 2024 | 34.855 | -0.03 | -0.07% | 34.89 | 34.902 | 34.83 | 67,098 |
| 12 Mar 2024 | 34.88 | -0.10 | -0.29% | 34.90 | 34.94 | 34.86 | 897,625 |
| 11 Mar 2024 | 34.98 | -0.03 | -0.09% | 34.97 | 34.9909 | 34.955 | 8,766 |
| 08 Mar 2024 | 35.01 | 0.06 | 0.17% | 35.04 | 35.04 | 34.9977 | 4,049 |
| 07 Mar 2024 | 34.95 | 0.08 | 0.22% | 35.00 | 35.00 | 34.90 | 5,481 |
| 06 Mar 2024 | 34.872 | 0.06 | 0.18% | 34.80 | 34.928 | 34.79 | 10,404 |
| 05 Mar 2024 | 34.81 | 0.13 | 0.37% | 34.81 | 34.81 | 34.7615 | 7,774 |
