Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HFGO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 19.5234 | -0.06 | -0.29% | 19.5808 | 19.5808 | 19.5234 | 299 |
| 16 May 2024 | 19.5808 | -0.12 | -0.61% | 19.74 | 19.74 | 19.5808 | 2,224 |
| 15 May 2024 | 19.70 | 0.36 | 1.87% | 19.49 | 19.70 | 19.48 | 1,383 |
| 14 May 2024 | 19.3388 | 0.13 | 0.67% | 19.22 | 19.3388 | 19.22 | 224 |
| 13 May 2024 | 19.2104 | -0.01 | -0.06% | 19.35 | 19.35 | 19.19 | 577 |
| 10 May 2024 | 19.2215 | -0.03 | -0.16% | 19.2519 | 19.35 | 19.18 | 1,678 |
| 09 May 2024 | 19.2519 | -0.01 | -0.05% | 19.2611 | 19.2611 | 19.2519 | 407 |
| 08 May 2024 | 19.2611 | -0.06 | -0.29% | 19.3173 | 19.3173 | 19.24 | 124 |
| 07 May 2024 | 19.3173 | -0.04 | -0.21% | 19.40 | 19.40 | 19.30 | 896 |
| 06 May 2024 | 19.3573 | 0.36 | 1.91% | 19.05 | 19.3573 | 19.05 | 1,027 |
| 03 May 2024 | 18.9948 | 0.33 | 1.78% | 18.6619 | 19.02 | 18.6619 | 807 |
| 02 May 2024 | 18.6619 | 0.26 | 1.44% | 18.3975 | 18.6619 | 18.3975 | 12 |
| 01 May 2024 | 18.3975 | -0.06 | -0.34% | 18.51 | 18.51 | 18.33 | 1,021 |
| 30 Abr 2024 | 18.4602 | -0.25 | -1.35% | 18.7124 | 18.7976 | 18.4602 | 693 |
| 29 Abr 2024 | 18.7124 | -0.02 | -0.10% | 18.75 | 18.75 | 18.6832 | 1,555 |
| 26 Abr 2024 | 18.7305 | 0.39 | 2.13% | 18.58 | 18.7305 | 18.58 | 519 |
| 25 Abr 2024 | 18.3397 | -0.20 | -1.08% | 18.10 | 18.3397 | 18.10 | 154 |
| 24 Abr 2024 | 18.5393 | -0.08 | -0.41% | 18.67 | 18.67 | 18.5155 | 402 |
| 23 Abr 2024 | 18.6157 | 0.39 | 2.16% | 18.43 | 18.6157 | 18.43 | 588 |
| 22 Abr 2024 | 18.2221 | 0.13 | 0.73% | 18.24 | 18.34 | 18.2221 | 1,769 |
| 19 Abr 2024 | 18.09 | -0.49 | -2.62% | 18.47 | 18.47 | 18.09 | 1,308 |
| 18 Abr 2024 | 18.5771 | -0.13 | -0.70% | 18.79 | 18.79 | 18.5771 | 1,969 |
| 17 Abr 2024 | 18.7079 | -0.21 | -1.10% | 19.03 | 19.03 | 18.7079 | 1,018 |
| 16 Abr 2024 | 18.9154 | 0.03 | 0.13% | 18.89 | 18.939 | 18.89 | 4,832 |
| 15 Abr 2024 | 18.89 | -0.39 | -2.04% | 19.36 | 19.36 | 18.89 | 659 |
| 12 Abr 2024 | 19.283 | -0.30 | -1.54% | 19.49 | 19.49 | 19.283 | 339 |
| 11 Abr 2024 | 19.5847 | 0.31 | 1.62% | 19.2721 | 19.5847 | 19.2721 | 2,571 |
| 10 Abr 2024 | 19.2721 | -0.07 | -0.37% | 19.3436 | 19.3436 | 19.251 | 339 |
| 09 Abr 2024 | 19.3436 | -0.05 | -0.24% | 19.43 | 19.43 | 19.29 | 344 |
| 08 Abr 2024 | 19.3893 | -0.06 | -0.31% | 19.55 | 19.55 | 19.3893 | 16 |
| 05 Abr 2024 | 19.4502 | 0.34 | 1.80% | 19.1056 | 19.4502 | 19.1056 | 48 |
| 04 Abr 2024 | 19.1056 | -0.26 | -1.35% | 19.3661 | 19.629 | 19.1056 | 706 |
| 03 Abr 2024 | 19.3661 | 0.08 | 0.44% | 19.19 | 19.41 | 19.19 | 659 |
| 02 Abr 2024 | 19.2812 | -0.09 | -0.47% | 19.26 | 19.31 | 19.15 | 6,272 |
| 01 Abr 2024 | 19.3724 | -0.01 | -0.06% | 19.45 | 19.45 | 19.30 | 7,041 |
| 28 Mar 2024 | 19.3847 | -0.02 | -0.11% | 19.4051 | 19.419 | 19.3847 | 668 |
| 27 Mar 2024 | 19.4051 | -0.06 | -0.29% | 19.52 | 19.52 | 19.378 | 398 |
| 26 Mar 2024 | 19.4611 | -0.05 | -0.26% | 19.56 | 19.56 | 19.4611 | 51 |
| 25 Mar 2024 | 19.5125 | -0.01 | -0.07% | 19.38 | 19.5125 | 19.38 | 99 |
| 22 Mar 2024 | 19.5257 | 0.02 | 0.13% | 19.49 | 19.5257 | 19.459 | 711 |
| 21 Mar 2024 | 19.5011 | 0.11 | 0.58% | 19.57 | 19.62 | 19.5011 | 461 |
| 20 Mar 2024 | 19.3892 | 0.22 | 1.14% | 19.15 | 19.3892 | 19.15 | 611 |
| 19 Mar 2024 | 19.1715 | 0.09 | 0.45% | 19.01 | 19.1715 | 19.01 | 1,177 |
| 18 Mar 2024 | 19.0852 | 0.19 | 1.01% | 19.01 | 19.14 | 19.01 | 1,225 |
| 15 Mar 2024 | 18.8939 | -0.26 | -1.34% | 19.06 | 19.06 | 18.8939 | 73 |
| 14 Mar 2024 | 19.1499 | -0.07 | -0.37% | 19.32 | 19.32 | 19.1499 | 153 |
| 13 Mar 2024 | 19.2213 | -0.06 | -0.30% | 19.2793 | 19.29 | 19.2213 | 414 |
| 12 Mar 2024 | 19.2793 | 0.40 | 2.11% | 18.98 | 19.2793 | 18.98 | 431 |
| 11 Mar 2024 | 18.8811 | -0.21 | -1.12% | 19.03 | 19.03 | 18.8811 | 142 |
| 08 Mar 2024 | 19.0952 | -0.26 | -1.33% | 19.3534 | 19.3534 | 19.0952 | 226 |
| 07 Mar 2024 | 19.3534 | 0.32 | 1.68% | 19.23 | 19.3534 | 19.23 | 105 |
| 06 Mar 2024 | 19.0327 | 0.10 | 0.53% | 19.09 | 19.09 | 19.03 | 669 |
| 05 Mar 2024 | 18.933 | -0.41 | -2.10% | 19.23 | 19.23 | 18.855 | 556 |
| 04 Mar 2024 | 19.3394 | -0.01 | -0.07% | 19.43 | 19.43 | 19.3394 | 72 |
| 01 Mar 2024 | 19.3536 | 0.25 | 1.33% | 19.18 | 19.3536 | 19.18 | 237 |
| 29 Feb 2024 | 19.0989 | 0.21 | 1.09% | 18.8927 | 19.0989 | 18.8927 | 3,309 |
| 28 Feb 2024 | 18.8927 | -0.06 | -0.32% | 18.9533 | 18.9533 | 18.82 | 645 |
| 27 Feb 2024 | 18.9533 | 0.01 | 0.05% | 19.00 | 19.00 | 18.9533 | 256 |
| 26 Feb 2024 | 18.944 | -0.05 | -0.26% | 19.07 | 19.07 | 18.944 | 745 |
| 23 Feb 2024 | 18.9943 | 0.12 | 0.63% | 19.10 | 19.10 | 18.9943 | 200 |
| 22 Feb 2024 | 18.8755 | 0.62 | 3.39% | 18.80 | 18.8755 | 18.72 | 1,851 |
| 21 Feb 2024 | 18.2559 | -0.10 | -0.56% | 18.15 | 18.2559 | 18.15 | 642 |
| 20 Feb 2024 | 18.358 | -0.27 | -1.43% | 18.56 | 18.56 | 18.29 | 802 |
