Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSCZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 31.7971 | 0.08 | 0.24% | 31.66 | 31.81 | 31.66 | 13,324 |
| 17 Jun 2024 | 31.72 | 0.17 | 0.54% | 31.58 | 31.72 | 31.51 | 10,714 |
| 14 Jun 2024 | 31.55 | -0.14 | -0.45% | 31.59 | 31.59 | 31.50 | 19,031 |
| 13 Jun 2024 | 31.6923 | -0.40 | -1.25% | 31.87 | 31.87 | 31.51 | 15,027 |
| 12 Jun 2024 | 32.0939 | 0.24 | 0.75% | 32.07 | 32.20 | 32.04 | 27,295 |
| 11 Jun 2024 | 31.8545 | -0.34 | -1.05% | 31.94 | 31.94 | 31.77 | 25,445 |
| 10 Jun 2024 | 32.1932 | 0.17 | 0.54% | 32.05 | 32.24 | 32.05 | 10,651 |
| 07 Jun 2024 | 32.02 | -0.19 | -0.58% | 32.15 | 32.1786 | 32.01 | 31,925 |
| 06 Jun 2024 | 32.2054 | -0.11 | -0.35% | 32.25 | 32.25 | 32.17 | 9,854 |
| 05 Jun 2024 | 32.3187 | 0.14 | 0.42% | 32.22 | 32.34 | 32.13 | 11,052 |
| 04 Jun 2024 | 32.183 | -0.21 | -0.63% | 32.25 | 32.27 | 32.155 | 15,571 |
| 03 Jun 2024 | 32.3885 | -0.09 | -0.27% | 32.51 | 32.55 | 32.325 | 17,367 |
| 31 May 2024 | 32.4766 | 0.26 | 0.82% | 32.38 | 32.499 | 32.305 | 28,565 |
| 30 May 2024 | 32.213 | 0.39 | 1.22% | 32.10 | 32.24 | 32.10 | 57,781 |
| 29 May 2024 | 31.8252 | -0.41 | -1.28% | 31.88 | 31.92 | 31.8101 | 18,075 |
| 28 May 2024 | 32.2375 | 0.00 | -0.01% | 32.40 | 32.40 | 32.21 | 18,226 |
| 24 May 2024 | 32.24 | 0.27 | 0.85% | 32.19 | 32.27 | 32.172 | 14,341 |
| 23 May 2024 | 31.9693 | -0.16 | -0.50% | 32.33 | 32.33 | 31.94 | 13,155 |
| 22 May 2024 | 32.1301 | -0.22 | -0.68% | 32.23 | 32.23 | 32.0587 | 9,605 |
| 21 May 2024 | 32.3509 | -0.06 | -0.20% | 32.35 | 32.41 | 32.3097 | 31,162 |
| 20 May 2024 | 32.4152 | 0.09 | 0.29% | 32.48 | 32.51 | 32.4152 | 13,518 |
| 17 May 2024 | 32.3204 | 0.10 | 0.32% | 32.30 | 32.34 | 32.2699 | 13,028 |
| 16 May 2024 | 32.2172 | -0.12 | -0.37% | 32.32 | 32.32 | 32.2172 | 13,940 |
| 15 May 2024 | 32.336 | 0.03 | 0.10% | 32.29 | 32.344 | 32.25 | 12,094 |
| 14 May 2024 | 32.304 | 0.15 | 0.48% | 32.28 | 32.3118 | 32.19 | 14,564 |
| 13 May 2024 | 32.15 | 0.05 | 0.14% | 32.12 | 32.17 | 32.0715 | 16,434 |
| 10 May 2024 | 32.105 | 0.04 | 0.14% | 32.19 | 32.19 | 32.04 | 23,338 |
| 09 May 2024 | 32.0609 | 0.17 | 0.55% | 31.96 | 32.0899 | 31.9301 | 13,855 |
| 08 May 2024 | 31.887 | 0.07 | 0.20% | 31.82 | 31.91 | 31.81 | 22,705 |
| 07 May 2024 | 31.8219 | 0.16 | 0.50% | 31.72 | 31.86 | 31.72 | 20,912 |
| 06 May 2024 | 31.6638 | 0.23 | 0.74% | 31.55 | 31.68 | 31.55 | 12,878 |
| 03 May 2024 | 31.43 | 0.16 | 0.51% | 31.44 | 31.48 | 31.3301 | 25,012 |
| 02 May 2024 | 31.27 | 0.17 | 0.55% | 31.32 | 31.32 | 31.1827 | 12,577 |
| 01 May 2024 | 31.1001 | -0.12 | -0.38% | 31.22 | 31.345 | 31.0709 | 15,373 |
| 30 Abr 2024 | 31.2181 | -0.16 | -0.52% | 31.41 | 31.44 | 31.2181 | 14,936 |
| 29 Abr 2024 | 31.3819 | 0.16 | 0.50% | 31.35 | 31.435 | 31.35 | 8,413 |
| 26 Abr 2024 | 31.2247 | 0.46 | 1.49% | 31.04 | 31.2512 | 31.01 | 6,885 |
| 25 Abr 2024 | 30.765 | -0.25 | -0.79% | 30.65 | 30.78 | 30.58 | 23,558 |
| 24 Abr 2024 | 31.01 | -0.07 | -0.23% | 31.08 | 31.08 | 30.92 | 51,238 |
| 23 Abr 2024 | 31.0804 | 0.13 | 0.40% | 30.96 | 31.14 | 30.96 | 24,568 |
| 22 Abr 2024 | 30.9551 | 0.29 | 0.93% | 30.90 | 31.029 | 30.84 | 23,981 |
| 19 Abr 2024 | 30.67 | -0.06 | -0.20% | 30.58 | 30.6961 | 30.58 | 33,412 |
| 18 Abr 2024 | 30.73 | 0.06 | 0.20% | 30.70 | 30.8605 | 30.69 | 21,138 |
| 17 Abr 2024 | 30.67 | -0.05 | -0.18% | 30.81 | 30.81 | 30.625 | 28,819 |
| 16 Abr 2024 | 30.7248 | -0.32 | -1.03% | 30.74 | 30.78 | 30.67 | 20,965 |
| 15 Abr 2024 | 31.0436 | -0.06 | -0.18% | 31.43 | 31.43 | 30.99 | 15,910 |
| 12 Abr 2024 | 31.0986 | -0.31 | -0.98% | 31.35 | 31.35 | 31.0304 | 12,765 |
| 11 Abr 2024 | 31.4055 | 0.13 | 0.40% | 31.35 | 31.4494 | 31.195 | 12,306 |
| 10 Abr 2024 | 31.28 | -0.12 | -0.39% | 31.19 | 31.3527 | 31.19 | 9,509 |
| 09 Abr 2024 | 31.4035 | -0.01 | -0.03% | 31.48 | 31.48 | 31.34 | 5,166 |
| 08 Abr 2024 | 31.4123 | 0.19 | 0.62% | 31.48 | 31.48 | 31.405 | 6,349 |
| 05 Abr 2024 | 31.2174 | 0.15 | 0.49% | 31.17 | 31.24 | 31.15 | 11,010 |
| 04 Abr 2024 | 31.0661 | -0.19 | -0.62% | 31.44 | 31.44 | 31.03 | 17,129 |
| 03 Abr 2024 | 31.2601 | 0.10 | 0.34% | 31.16 | 31.29 | 31.16 | 14,680 |
| 02 Abr 2024 | 31.1553 | -0.35 | -1.13% | 31.20 | 31.20 | 31.09 | 10,263 |
| 01 Abr 2024 | 31.51 | 0.01 | 0.03% | 31.50 | 31.53 | 31.41 | 9,564 |
| 28 Mar 2024 | 31.50 | -0.06 | -0.19% | 31.45 | 31.50 | 31.44 | 10,088 |
| 27 Mar 2024 | 31.56 | 0.25 | 0.80% | 31.40 | 31.56 | 31.40 | 23,401 |
| 26 Mar 2024 | 31.31 | 0.14 | 0.45% | 31.29 | 31.38 | 31.29 | 20,105 |
| 25 Mar 2024 | 31.1688 | -0.09 | -0.29% | 31.13 | 31.2269 | 31.13 | 15,162 |
| 22 Mar 2024 | 31.26 | -0.03 | -0.10% | 31.31 | 31.31 | 31.225 | 11,518 |
