Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HTEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 27.7675 | -0.27 | -0.98% | 27.80 | 27.92 | 27.71 | 12,002 |
| 06 Jun 2024 | 28.042 | 0.00 | 0.01% | 27.99 | 28.07 | 27.93 | 3,550 |
| 05 Jun 2024 | 28.0383 | 0.52 | 1.90% | 27.60 | 28.05 | 27.57 | 18,879 |
| 04 Jun 2024 | 27.5159 | 0.03 | 0.09% | 27.48 | 27.52 | 27.35 | 7,026 |
| 03 Jun 2024 | 27.49 | 0.22 | 0.82% | 27.45 | 27.59 | 27.3482 | 10,760 |
| 31 May 2024 | 27.2666 | -0.06 | -0.23% | 27.27 | 27.47 | 27.10 | 14,400 |
| 30 May 2024 | 27.33 | 0.10 | 0.38% | 27.17 | 27.3559 | 27.15 | 9,909 |
| 29 May 2024 | 27.2252 | -0.38 | -1.37% | 27.32 | 27.32 | 27.20 | 4,423 |
| 28 May 2024 | 27.6026 | -0.22 | -0.78% | 27.77 | 27.82 | 27.53 | 3,919 |
| 24 May 2024 | 27.8203 | 0.28 | 1.02% | 27.73 | 27.857 | 27.73 | 3,462 |
| 23 May 2024 | 27.5399 | -0.42 | -1.52% | 28.02 | 28.02 | 27.46 | 4,590 |
| 22 May 2024 | 27.9636 | 0.10 | 0.37% | 27.79 | 28.09 | 27.79 | 7,656 |
| 21 May 2024 | 27.86 | -0.20 | -0.72% | 28.01 | 28.01 | 27.79 | 24,415 |
| 20 May 2024 | 28.0618 | 0.00 | 0.01% | 28.02 | 28.1433 | 28.01 | 1,492 |
| 17 May 2024 | 28.0578 | -0.15 | -0.52% | 28.20 | 28.20 | 27.98 | 3,003 |
| 16 May 2024 | 28.204 | 0.04 | 0.14% | 28.16 | 28.27 | 28.12 | 4,472 |
| 15 May 2024 | 28.1653 | 0.32 | 1.13% | 27.98 | 28.18 | 27.93 | 55,503 |
| 14 May 2024 | 27.85 | 0.31 | 1.13% | 27.60 | 27.90 | 27.60 | 11,146 |
| 13 May 2024 | 27.5383 | 0.27 | 0.98% | 27.32 | 27.70 | 27.32 | 2,182 |
| 10 May 2024 | 27.2704 | 0.16 | 0.58% | 27.37 | 27.37 | 27.11 | 3,589 |
| 09 May 2024 | 27.1133 | 0.32 | 1.19% | 26.79 | 27.13 | 26.78 | 13,187 |
| 08 May 2024 | 26.7949 | -0.41 | -1.49% | 27.08 | 27.08 | 26.784 | 4,368 |
| 07 May 2024 | 27.2007 | 0.12 | 0.45% | 27.04 | 27.26 | 27.04 | 4,870 |
| 06 May 2024 | 27.0787 | 0.09 | 0.33% | 27.11 | 27.11 | 26.97 | 4,199 |
| 03 May 2024 | 26.9903 | 0.32 | 1.20% | 26.95 | 27.3082 | 26.95 | 3,521 |
| 02 May 2024 | 26.6694 | 0.23 | 0.86% | 26.75 | 26.75 | 26.31 | 5,320 |
| 01 May 2024 | 26.441 | 0.25 | 0.95% | 26.20 | 26.78 | 26.20 | 5,009 |
| 30 Abr 2024 | 26.1923 | -0.46 | -1.72% | 26.39 | 26.44 | 26.1923 | 2,029 |
| 29 Abr 2024 | 26.65 | 0.45 | 1.71% | 26.41 | 26.805 | 26.40 | 7,289 |
| 26 Abr 2024 | 26.2014 | 0.14 | 0.54% | 26.07 | 26.3009 | 26.07 | 8,475 |
| 25 Abr 2024 | 26.06 | -0.56 | -2.11% | 26.40 | 26.40 | 25.8723 | 2,769 |
| 24 Abr 2024 | 26.6211 | -0.06 | -0.24% | 26.63 | 26.7492 | 26.53 | 9,492 |
| 23 Abr 2024 | 26.685 | 0.55 | 2.11% | 26.29 | 26.77 | 26.29 | 6,462 |
| 22 Abr 2024 | 26.134 | 0.33 | 1.29% | 25.99 | 26.21 | 25.94 | 2,443 |
| 19 Abr 2024 | 25.8023 | -0.07 | -0.26% | 25.88 | 26.00 | 25.69 | 5,641 |
| 18 Abr 2024 | 25.8702 | -0.14 | -0.55% | 26.00 | 26.0391 | 25.795 | 6,985 |
| 17 Abr 2024 | 26.0124 | -0.23 | -0.88% | 26.33 | 26.33 | 26.01 | 12,228 |
| 16 Abr 2024 | 26.2436 | -0.23 | -0.88% | 26.41 | 26.41 | 26.17 | 2,975 |
| 15 Abr 2024 | 26.4763 | -0.44 | -1.63% | 27.23 | 27.23 | 26.40 | 16,090 |
| 12 Abr 2024 | 26.9156 | -0.66 | -2.41% | 27.30 | 27.335 | 26.86 | 3,513 |
| 11 Abr 2024 | 27.5804 | -0.08 | -0.29% | 27.69 | 27.76 | 27.435 | 5,863 |
| 10 Abr 2024 | 27.6618 | -0.57 | -2.01% | 27.71 | 27.71 | 27.48 | 36,662 |
| 09 Abr 2024 | 28.23 | 0.52 | 1.88% | 27.83 | 28.23 | 27.83 | 3,826 |
| 08 Abr 2024 | 27.71 | 0.18 | 0.64% | 27.53 | 27.73 | 27.53 | 38,932 |
| 05 Abr 2024 | 27.5334 | 0.15 | 0.56% | 27.35 | 27.6565 | 27.35 | 27,908 |
| 04 Abr 2024 | 27.38 | -0.20 | -0.73% | 27.83 | 27.9546 | 27.37 | 6,154 |
| 03 Abr 2024 | 27.5806 | 0.00 | -0.01% | 27.46 | 27.715 | 27.46 | 9,750 |
| 02 Abr 2024 | 27.5821 | -0.60 | -2.13% | 27.98 | 27.98 | 27.53 | 5,733 |
| 01 Abr 2024 | 28.1831 | -0.24 | -0.85% | 28.42 | 28.42 | 28.02 | 3,647 |
| 28 Mar 2024 | 28.4252 | 0.14 | 0.50% | 28.31 | 28.5127 | 28.31 | 3,678 |
| 27 Mar 2024 | 28.2824 | 0.48 | 1.74% | 27.96 | 28.2824 | 27.945 | 6,605 |
| 26 Mar 2024 | 27.7995 | 0.02 | 0.07% | 27.81 | 27.95 | 27.765 | 16,484 |
| 25 Mar 2024 | 27.78 | -0.04 | -0.14% | 27.78 | 27.935 | 27.77 | 4,316 |
| 22 Mar 2024 | 27.82 | -0.30 | -1.08% | 28.01 | 28.0301 | 27.78 | 12,529 |
| 21 Mar 2024 | 28.1246 | 0.03 | 0.10% | 28.20 | 28.295 | 28.1246 | 4,996 |
| 20 Mar 2024 | 28.0952 | 0.07 | 0.23% | 27.95 | 28.21 | 27.75 | 12,372 |
| 19 Mar 2024 | 28.03 | 0.20 | 0.72% | 27.70 | 28.03 | 27.70 | 6,830 |
| 18 Mar 2024 | 27.8284 | 0.03 | 0.11% | 27.85 | 27.96 | 27.8284 | 2,377 |
| 15 Mar 2024 | 27.7974 | -0.12 | -0.44% | 27.76 | 27.90 | 27.76 | 15,592 |
| 14 Mar 2024 | 27.92 | -0.44 | -1.55% | 28.39 | 28.39 | 27.78 | 14,161 |
| 13 Mar 2024 | 28.36 | -0.17 | -0.60% | 28.46 | 28.6555 | 28.31 | 21,292 |
| 12 Mar 2024 | 28.53 | -0.10 | -0.34% | 28.68 | 28.68 | 28.45 | 75,854 |
| 11 Mar 2024 | 28.6266 | -0.13 | -0.46% | 28.73 | 28.82 | 28.62 | 2,254 |
