Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HYGH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 86.11 | 0.32 | 0.37% | 85.84 | 86.11 | 85.84 | 18,328 |
| 26 Sep 2024 | 85.79 | 0.01 | 0.01% | 85.51 | 85.9699 | 85.51 | 32,928 |
| 25 Sep 2024 | 85.78 | 0.03 | 0.03% | 85.78 | 85.8599 | 85.695 | 16,220 |
| 24 Sep 2024 | 85.75 | -0.18 | -0.21% | 85.81 | 85.94 | 85.75 | 38,285 |
| 23 Sep 2024 | 85.93 | 0.03 | 0.03% | 85.96 | 86.22 | 85.90 | 43,100 |
| 20 Sep 2024 | 85.90 | 0.10 | 0.12% | 85.95 | 86.22 | 85.61 | 25,329 |
| 19 Sep 2024 | 85.80 | 0.26 | 0.30% | 85.83 | 86.10 | 85.6914 | 32,440 |
| 18 Sep 2024 | 85.54 | 0.03 | 0.04% | 85.54 | 85.7817 | 85.51 | 24,657 |
| 17 Sep 2024 | 85.51 | 0.19 | 0.22% | 85.43 | 85.61 | 85.3703 | 17,026 |
| 16 Sep 2024 | 85.32 | 0.35 | 0.41% | 85.25 | 85.47 | 85.11 | 20,517 |
| 13 Sep 2024 | 84.97 | -0.04 | -0.05% | 84.80 | 85.1799 | 84.80 | 15,141 |
| 12 Sep 2024 | 85.01 | 0.31 | 0.37% | 84.75 | 85.0699 | 84.75 | 18,751 |
| 11 Sep 2024 | 84.70 | -0.01 | -0.01% | 84.66 | 84.7803 | 84.41 | 46,024 |
| 10 Sep 2024 | 84.705 | -0.27 | -0.31% | 84.98 | 84.98 | 84.59 | 26,041 |
| 09 Sep 2024 | 84.97 | 0.26 | 0.31% | 84.85 | 85.10 | 84.792 | 23,010 |
| 06 Sep 2024 | 84.71 | -0.36 | -0.42% | 84.98 | 85.10 | 84.69 | 25,588 |
| 05 Sep 2024 | 85.07 | 0.17 | 0.20% | 84.75 | 85.07 | 84.746 | 38,933 |
| 04 Sep 2024 | 84.90 | -0.15 | -0.18% | 84.73 | 85.025 | 84.48 | 34,198 |
| 03 Sep 2024 | 85.05 | -0.72 | -0.84% | 85.46 | 85.46 | 85.05 | 23,192 |
| 30 Ago 2024 | 85.77 | 0.21 | 0.25% | 85.55 | 85.77 | 85.52 | 23,244 |
| 29 Ago 2024 | 85.555 | 0.10 | 0.11% | 85.66 | 85.69 | 85.46 | 16,844 |
| 28 Ago 2024 | 85.46 | -0.04 | -0.05% | 85.47 | 85.4884 | 85.375 | 13,114 |
| 27 Ago 2024 | 85.50 | 0.09 | 0.11% | 85.47 | 85.6499 | 85.43 | 10,708 |
| 26 Ago 2024 | 85.41 | -0.10 | -0.11% | 85.42 | 85.5499 | 85.35 | 22,182 |
| 23 Ago 2024 | 85.5076 | 0.22 | 0.26% | 85.46 | 85.655 | 85.2649 | 31,274 |
| 22 Ago 2024 | 85.29 | 0.07 | 0.08% | 85.24 | 85.38 | 85.2315 | 17,346 |
| 21 Ago 2024 | 85.22 | -0.06 | -0.07% | 85.18 | 85.29 | 85.025 | 63,517 |
| 20 Ago 2024 | 85.28 | 0.27 | 0.32% | 85.03 | 85.30 | 85.03 | 55,151 |
| 19 Ago 2024 | 85.01 | 0.04 | 0.05% | 84.98 | 85.159 | 84.94 | 54,100 |
| 16 Ago 2024 | 84.97 | 0.17 | 0.20% | 84.86 | 85.1599 | 84.68 | 32,020 |
| 15 Ago 2024 | 84.80 | 0.48 | 0.57% | 84.45 | 84.869 | 84.45 | 21,929 |
| 14 Ago 2024 | 84.32 | 0.21 | 0.25% | 84.42 | 84.421 | 83.84 | 41,248 |
| 13 Ago 2024 | 84.11 | 0.26 | 0.31% | 83.85 | 84.20 | 83.8416 | 36,532 |
| 12 Ago 2024 | 83.849 | 0.01 | 0.01% | 84.07 | 84.19 | 83.755 | 32,061 |
| 09 Ago 2024 | 83.84 | -0.16 | -0.19% | 84.07 | 84.11 | 83.74 | 27,587 |
| 08 Ago 2024 | 84.00 | 0.53 | 0.63% | 83.89 | 84.21 | 83.83 | 38,411 |
| 07 Ago 2024 | 83.47 | 0.23 | 0.28% | 83.89 | 83.8933 | 83.45 | 59,376 |
| 06 Ago 2024 | 83.24 | 1.26 | 1.54% | 82.99 | 83.5062 | 82.49 | 190,545 |
| 05 Ago 2024 | 81.98 | -1.54 | -1.84% | 82.155 | 82.875 | 81.37 | 506,312 |
| 02 Ago 2024 | 83.52 | -1.63 | -1.91% | 84.10 | 84.14 | 83.46 | 145,260 |
| 01 Ago 2024 | 85.15 | -0.26 | -0.30% | 85.39 | 85.39 | 85.00 | 37,855 |
| 31 Jul 2024 | 85.41 | -0.07 | -0.08% | 85.61 | 85.74 | 85.39 | 50,398 |
| 30 Jul 2024 | 85.4807 | 0.12 | 0.14% | 85.45 | 85.56 | 85.25 | 55,187 |
| 29 Jul 2024 | 85.36 | -0.10 | -0.12% | 85.57 | 85.6399 | 85.2817 | 86,510 |
| 26 Jul 2024 | 85.46 | -0.03 | -0.04% | 85.63 | 85.63 | 85.45 | 37,994 |
| 25 Jul 2024 | 85.49 | 0.06 | 0.07% | 85.45 | 85.6799 | 85.322 | 17,727 |
| 24 Jul 2024 | 85.43 | -0.32 | -0.37% | 85.63 | 85.66 | 85.43 | 17,846 |
| 23 Jul 2024 | 85.75 | 0.04 | 0.04% | 85.65 | 85.83 | 85.65 | 20,503 |
| 22 Jul 2024 | 85.7125 | 0.22 | 0.26% | 85.49 | 85.795 | 85.46 | 38,081 |
| 19 Jul 2024 | 85.49 | 0.16 | 0.19% | 85.30 | 85.5385 | 85.26 | 14,581 |
| 18 Jul 2024 | 85.33 | -0.12 | -0.14% | 85.35 | 85.535 | 85.1001 | 26,775 |
| 17 Jul 2024 | 85.45 | 0.05 | 0.06% | 85.23 | 85.5276 | 85.23 | 27,317 |
| 16 Jul 2024 | 85.40 | 0.16 | 0.19% | 85.24 | 85.57 | 85.24 | 75,742 |
| 15 Jul 2024 | 85.24 | 0.13 | 0.15% | 85.20 | 85.33 | 85.0471 | 77,755 |
| 12 Jul 2024 | 85.11 | 0.01 | 0.01% | 85.06 | 85.2899 | 84.95 | 67,953 |
| 11 Jul 2024 | 85.10 | 0.03 | 0.04% | 85.10 | 85.1562 | 85.00 | 35,358 |
| 10 Jul 2024 | 85.07 | 0.17 | 0.20% | 84.97 | 85.09 | 84.90 | 54,991 |
| 09 Jul 2024 | 84.90 | -0.14 | -0.16% | 85.04 | 85.04 | 84.90 | 23,737 |
| 08 Jul 2024 | 85.04 | 0.02 | 0.02% | 85.09 | 85.09 | 84.95 | 33,978 |
| 05 Jul 2024 | 85.02 | 0.04 | 0.05% | 85.00 | 85.21 | 84.92 | 44,027 |
| 03 Jul 2024 | 84.98 | 0.13 | 0.15% | 84.85 | 85.00 | 84.8001 | 40,584 |
| 02 Jul 2024 | 84.85 | -0.42 | -0.49% | 84.62 | 84.90 | 84.62 | 144,937 |
| 01 Jul 2024 | 85.27 | 0.27 | 0.32% | 85.35 | 85.63 | 85.26 | 247,738 |
