Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HYGW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.6552 | -0.03 | -0.11% | 32.64 | 32.70 | 32.64 | 23,187 |
| 13 Jun 2024 | 32.69 | 0.00 | 0.00% | 32.77 | 32.77 | 32.67 | 27,883 |
| 12 Jun 2024 | 32.6907 | 0.08 | 0.25% | 32.64 | 32.71 | 32.64 | 20,731 |
| 11 Jun 2024 | 32.61 | -0.01 | -0.03% | 32.58 | 32.63 | 32.58 | 39,185 |
| 10 Jun 2024 | 32.62 | 0.04 | 0.12% | 32.57 | 32.62 | 32.5602 | 34,229 |
| 07 Jun 2024 | 32.5801 | 0.00 | 0.00% | 32.59 | 32.59 | 32.5499 | 18,810 |
| 06 Jun 2024 | 32.58 | -0.02 | -0.08% | 32.57 | 32.61 | 32.57 | 31,138 |
| 05 Jun 2024 | 32.605 | 0.01 | 0.05% | 32.63 | 32.63 | 32.57 | 39,071 |
| 04 Jun 2024 | 32.59 | -0.33 | -1.00% | 32.60 | 32.60 | 32.5467 | 9,866 |
| 03 Jun 2024 | 32.92 | 0.02 | 0.06% | 32.92 | 32.98 | 32.84 | 124,153 |
| 31 May 2024 | 32.90 | 0.04 | 0.13% | 32.82 | 32.94 | 32.82 | 18,043 |
| 30 May 2024 | 32.8571 | 0.06 | 0.17% | 32.84 | 32.87 | 32.78 | 16,641 |
| 29 May 2024 | 32.80 | -0.06 | -0.18% | 32.75 | 32.80 | 32.75 | 12,903 |
| 28 May 2024 | 32.86 | -0.04 | -0.12% | 32.94 | 32.94 | 32.8298 | 15,112 |
| 24 May 2024 | 32.90 | 0.11 | 0.34% | 32.84 | 32.90 | 32.815 | 10,993 |
| 23 May 2024 | 32.7892 | -0.06 | -0.19% | 32.84 | 32.86 | 32.78 | 7,208 |
| 22 May 2024 | 32.852 | -0.06 | -0.18% | 32.86 | 32.89 | 32.852 | 25,659 |
| 21 May 2024 | 32.91 | 0.05 | 0.15% | 32.92 | 32.92 | 32.87 | 13,691 |
| 20 May 2024 | 32.86 | 0.00 | 0.00% | 32.82 | 32.88 | 32.82 | 35,640 |
| 17 May 2024 | 32.86 | -0.01 | -0.03% | 32.91 | 32.91 | 32.83 | 62,304 |
| 16 May 2024 | 32.87 | 0.00 | 0.02% | 32.92 | 32.92 | 32.86 | 16,303 |
| 15 May 2024 | 32.865 | 0.00 | -0.01% | 32.82 | 32.88 | 32.82 | 13,702 |
| 14 May 2024 | 32.8685 | 0.01 | 0.03% | 32.87 | 32.88 | 32.86 | 11,213 |
| 13 May 2024 | 32.86 | 0.01 | 0.02% | 32.87 | 32.87 | 32.85 | 30,048 |
| 10 May 2024 | 32.8522 | 0.01 | 0.04% | 32.89 | 32.89 | 32.83 | 12,223 |
| 09 May 2024 | 32.84 | -0.02 | -0.06% | 32.80 | 32.88 | 32.80 | 22,418 |
| 08 May 2024 | 32.86 | 0.03 | 0.09% | 32.78 | 32.86 | 32.78 | 11,924 |
| 07 May 2024 | 32.83 | 0.02 | 0.06% | 32.81 | 32.87 | 32.81 | 8,948 |
| 06 May 2024 | 32.81 | -0.02 | -0.06% | 32.78 | 32.87 | 32.78 | 13,111 |
| 03 May 2024 | 32.83 | 0.03 | 0.09% | 32.80 | 32.83 | 32.80 | 16,223 |
| 02 May 2024 | 32.80 | -0.26 | -0.79% | 32.73 | 32.80 | 32.72 | 69,275 |
| 01 May 2024 | 33.06 | 0.07 | 0.21% | 32.99 | 33.07 | 32.99 | 11,154 |
| 30 Abr 2024 | 32.99 | -0.07 | -0.21% | 33.07 | 33.07 | 32.99 | 28,113 |
| 29 Abr 2024 | 33.06 | 0.03 | 0.09% | 33.03 | 33.07 | 33.00 | 43,967 |
| 26 Abr 2024 | 33.03 | 0.09 | 0.27% | 32.99 | 33.03 | 32.99 | 12,384 |
| 25 Abr 2024 | 32.94 | -0.03 | -0.09% | 32.86 | 32.97 | 32.86 | 12,761 |
| 24 Abr 2024 | 32.97 | -0.05 | -0.15% | 33.04 | 33.04 | 32.92 | 24,421 |
| 23 Abr 2024 | 33.02 | 0.01 | 0.03% | 32.99 | 33.03 | 32.97 | 12,397 |
| 22 Abr 2024 | 33.01 | 0.25 | 0.76% | 32.90 | 33.01 | 32.90 | 12,207 |
| 19 Abr 2024 | 32.76 | -0.09 | -0.26% | 32.79 | 32.81 | 32.74 | 48,668 |
| 18 Abr 2024 | 32.845 | 0.06 | 0.20% | 32.84 | 32.8699 | 32.7705 | 17,551 |
| 17 Abr 2024 | 32.78 | -0.01 | -0.03% | 32.85 | 32.8995 | 32.77 | 29,635 |
| 16 Abr 2024 | 32.79 | -0.08 | -0.24% | 32.87 | 32.87 | 32.73 | 33,679 |
| 15 Abr 2024 | 32.87 | -0.21 | -0.63% | 33.10 | 33.10 | 32.84 | 51,904 |
| 12 Abr 2024 | 33.08 | 0.00 | 0.00% | 33.00 | 33.08 | 33.00 | 53,091 |
| 11 Abr 2024 | 33.08 | -0.02 | -0.06% | 33.12 | 33.12 | 33.0001 | 30,983 |
| 10 Abr 2024 | 33.10 | -0.13 | -0.39% | 33.115 | 33.16 | 33.02 | 49,893 |
| 09 Abr 2024 | 33.23 | 0.03 | 0.09% | 33.23 | 33.23 | 33.19 | 26,754 |
| 08 Abr 2024 | 33.20 | 0.08 | 0.23% | 33.14 | 33.20 | 33.1299 | 14,368 |
| 05 Abr 2024 | 33.1239 | -0.03 | -0.08% | 33.16 | 33.16 | 33.1239 | 18,795 |
| 04 Abr 2024 | 33.15 | -0.01 | -0.03% | 33.21 | 33.21 | 33.13 | 19,120 |
| 03 Abr 2024 | 33.16 | 0.04 | 0.12% | 33.15 | 33.16 | 33.1099 | 83,336 |
| 02 Abr 2024 | 33.12 | -0.44 | -1.31% | 33.14 | 33.14 | 33.10 | 39,383 |
| 01 Abr 2024 | 33.56 | -0.03 | -0.09% | 33.68 | 33.68 | 33.54 | 34,926 |
| 28 Mar 2024 | 33.59 | 0.00 | 0.00% | 33.60 | 33.61 | 33.56 | 17,766 |
| 27 Mar 2024 | 33.59 | 0.03 | 0.09% | 33.60 | 33.60 | 33.575 | 23,917 |
| 26 Mar 2024 | 33.56 | 0.01 | 0.03% | 33.56 | 33.57 | 33.54 | 25,309 |
| 25 Mar 2024 | 33.55 | 0.00 | 0.00% | 33.55 | 33.57 | 33.53 | 27,553 |
| 22 Mar 2024 | 33.55 | -0.02 | -0.06% | 33.51 | 33.57 | 33.51 | 21,032 |
| 21 Mar 2024 | 33.57 | 0.02 | 0.06% | 33.61 | 33.61 | 33.52 | 38,930 |
| 20 Mar 2024 | 33.55 | 0.07 | 0.21% | 33.52 | 33.55 | 33.46 | 22,689 |
| 19 Mar 2024 | 33.48 | 0.03 | 0.09% | 33.46 | 33.50 | 33.4499 | 15,256 |
| 18 Mar 2024 | 33.45 | 0.04 | 0.12% | 33.46 | 33.46 | 33.41 | 36,848 |
