Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HACK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 11.31 | -0.13 | -1.14% | 11.34 | 11.35 | 11.29 | 90,081 |
| 17 Abr 2024 | 11.44 | 0.04 | 0.35% | 11.45 | 11.49 | 11.43 | 85,126 |
| 16 Abr 2024 | 11.40 | -0.23 | -1.98% | 11.47 | 11.48 | 11.39 | 162,012 |
| 15 Abr 2024 | 11.63 | -0.14 | -1.19% | 11.70 | 11.70 | 11.63 | 168,246 |
| 12 Abr 2024 | 11.77 | 0.08 | 0.68% | 11.71 | 11.81 | 11.71 | 208,551 |
| 11 Abr 2024 | 11.69 | 0.08 | 0.69% | 11.64 | 11.70 | 11.64 | 110,801 |
| 10 Abr 2024 | 11.61 | 0.04 | 0.35% | 11.65 | 11.65 | 11.61 | 62,055 |
| 09 Abr 2024 | 11.57 | -0.01 | -0.09% | 11.61 | 11.62 | 11.56 | 112,290 |
| 08 Abr 2024 | 11.58 | 0.05 | 0.43% | 11.60 | 11.65 | 11.58 | 164,926 |
| 05 Abr 2024 | 11.53 | -0.17 | -1.45% | 11.56 | 11.56 | 11.49 | 119,995 |
| 04 Abr 2024 | 11.70 | -0.02 | -0.17% | 11.72 | 11.78 | 11.70 | 90,583 |
| 03 Abr 2024 | 11.72 | -0.18 | -1.51% | 11.80 | 11.83 | 11.71 | 106,993 |
| 02 Abr 2024 | 11.90 | 0.10 | 0.85% | 11.85 | 11.95 | 11.85 | 125,046 |
| 28 Mar 2024 | 11.80 | -0.07 | -0.59% | 11.84 | 11.85 | 11.77 | 146,004 |
| 27 Mar 2024 | 11.87 | 0.07 | 0.59% | 11.80 | 11.89 | 11.80 | 129,667 |
| 26 Mar 2024 | 11.80 | -0.03 | -0.25% | 11.83 | 11.83 | 11.76 | 137,136 |
| 25 Mar 2024 | 11.83 | -0.14 | -1.17% | 11.89 | 11.89 | 11.81 | 220,662 |
| 22 Mar 2024 | 11.97 | 0.19 | 1.61% | 11.88 | 11.97 | 11.87 | 93,979 |
| 21 Mar 2024 | 11.78 | 0.07 | 0.60% | 11.77 | 11.86 | 11.75 | 91,840 |
| 20 Mar 2024 | 11.71 | -0.07 | -0.59% | 11.77 | 11.77 | 11.70 | 91,413 |
| 19 Mar 2024 | 11.78 | 0.02 | 0.17% | 11.75 | 11.78 | 11.70 | 187,208 |
| 18 Mar 2024 | 11.76 | -0.19 | -1.59% | 11.90 | 11.90 | 11.74 | 100,653 |
| 15 Mar 2024 | 11.95 | -0.04 | -0.33% | 11.90 | 11.98 | 11.90 | 91,648 |
| 14 Mar 2024 | 11.99 | -0.01 | -0.08% | 11.98 | 11.99 | 11.93 | 127,852 |
| 13 Mar 2024 | 12.00 | 0.00 | 0.00% | 12.00 | 12.05 | 11.97 | 109,295 |
| 12 Mar 2024 | 12.00 | 0.13 | 1.10% | 11.96 | 12.01 | 11.94 | 106,887 |
| 11 Mar 2024 | 11.87 | -0.09 | -0.75% | 11.89 | 11.90 | 11.85 | 153,043 |
| 07 Mar 2024 | 11.96 | 0.08 | 0.67% | 11.94 | 12.00 | 11.94 | 157,922 |
| 06 Mar 2024 | 11.88 | -0.34 | -2.78% | 12.03 | 12.03 | 11.86 | 209,288 |
| 05 Mar 2024 | 12.22 | 0.04 | 0.33% | 12.23 | 12.28 | 12.21 | 95,006 |
| 04 Mar 2024 | 12.18 | 0.02 | 0.16% | 12.17 | 12.22 | 12.15 | 82,867 |
| 03 Mar 2024 | 12.16 | 0.03 | 0.25% | 12.19 | 12.19 | 12.14 | 93,884 |
| 29 Feb 2024 | 12.13 | 0.02 | 0.17% | 12.19 | 12.19 | 12.12 | 143,142 |
| 28 Feb 2024 | 12.11 | 0.09 | 0.75% | 12.05 | 12.14 | 12.05 | 223,336 |
| 27 Feb 2024 | 12.02 | 0.10 | 0.84% | 11.96 | 12.04 | 11.96 | 121,762 |
| 26 Feb 2024 | 11.92 | 0.19 | 1.62% | 11.94 | 11.96 | 11.90 | 206,521 |
| 25 Feb 2024 | 11.73 | 0.09 | 0.77% | 11.73 | 11.79 | 11.72 | 227,560 |
| 22 Feb 2024 | 11.64 | 0.08 | 0.69% | 11.63 | 11.70 | 11.62 | 132,845 |
| 21 Feb 2024 | 11.56 | -0.02 | -0.17% | 11.50 | 11.58 | 11.45 | 194,210 |
| 20 Feb 2024 | 11.58 | -0.52 | -4.30% | 11.80 | 11.81 | 11.57 | 247,458 |
| 19 Feb 2024 | 12.10 | -0.02 | -0.17% | 12.16 | 12.16 | 12.07 | 75,032 |
| 18 Feb 2024 | 12.12 | -0.10 | -0.82% | 12.20 | 12.21 | 12.12 | 120,028 |
| 15 Feb 2024 | 12.22 | -0.17 | -1.37% | 12.37 | 12.37 | 12.21 | 257,295 |
| 14 Feb 2024 | 12.39 | 0.13 | 1.06% | 12.43 | 12.43 | 12.33 | 226,621 |
| 13 Feb 2024 | 12.26 | -0.07 | -0.57% | 12.28 | 12.29 | 12.25 | 179,006 |
| 12 Feb 2024 | 12.33 | -0.15 | -1.20% | 12.36 | 12.36 | 12.30 | 208,840 |
| 11 Feb 2024 | 12.48 | 0.09 | 0.73% | 12.43 | 12.48 | 12.43 | 229,495 |
| 08 Feb 2024 | 12.39 | 0.37 | 3.08% | 12.22 | 12.40 | 12.22 | 415,952 |
| 07 Feb 2024 | 12.02 | 0.04 | 0.33% | 12.05 | 12.06 | 11.98 | 175,807 |
| 06 Feb 2024 | 11.98 | 0.18 | 1.53% | 11.92 | 11.98 | 11.92 | 150,227 |
| 05 Feb 2024 | 11.80 | -0.05 | -0.42% | 11.85 | 11.86 | 11.80 | 121,364 |
| 04 Feb 2024 | 11.85 | 0.08 | 0.68% | 11.90 | 11.91 | 11.84 | 123,647 |
| 01 Feb 2024 | 11.77 | 0.01 | 0.09% | 11.80 | 11.83 | 11.77 | 119,086 |
| 31 Ene 2024 | 11.76 | -0.16 | -1.34% | 11.70 | 11.77 | 11.66 | 201,991 |
| 30 Ene 2024 | 11.92 | 0.01 | 0.08% | 11.88 | 11.92 | 11.85 | 86,403 |
| 29 Ene 2024 | 11.91 | 0.18 | 1.53% | 11.85 | 11.94 | 11.85 | 94,793 |
| 28 Ene 2024 | 11.73 | -0.04 | -0.34% | 11.78 | 11.78 | 11.71 | 148,915 |
| 24 Ene 2024 | 11.77 | -0.01 | -0.08% | 11.75 | 11.78 | 11.73 | 80,857 |
| 23 Ene 2024 | 11.78 | 0.03 | 0.26% | 11.75 | 11.82 | 11.74 | 135,472 |
| 22 Ene 2024 | 11.75 | 0.13 | 1.12% | 11.81 | 11.82 | 11.74 | 125,391 |
| 21 Ene 2024 | 11.62 | 0.14 | 1.22% | 11.55 | 11.62 | 11.55 | 139,850 |
