Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HCH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.10 | 0.00 | 0.00% | 1.09 | 1.13 | 1.09 | 277,833 |
| 15 May 2024 | 1.10 | 0.03 | 2.33% | 1.095 | 1.135 | 1.095 | 437,324 |
| 14 May 2024 | 1.075 | 0.03 | 3.37% | 1.05 | 1.105 | 1.05 | 262,980 |
| 13 May 2024 | 1.04 | -0.02 | -1.42% | 1.06 | 1.06 | 1.04 | 383,758 |
| 10 May 2024 | 1.055 | -0.02 | -1.40% | 1.06 | 1.07 | 1.035 | 838,339 |
| 09 May 2024 | 1.07 | -0.05 | -4.04% | 1.07 | 1.10 | 1.07 | 230,989 |
| 08 May 2024 | 1.115 | 0.04 | 4.21% | 1.07 | 1.125 | 1.065 | 561,910 |
| 07 May 2024 | 1.07 | 0.02 | 1.90% | 1.04 | 1.09 | 1.03 | 684,677 |
| 06 May 2024 | 1.05 | -0.21 | -16.33% | 1.03 | 1.075 | 1.02 | 871,087 |
| 03 May 2024 | 1.255 | 0.00 | 0.00% | 1.255 | 1.255 | 1.255 | 0.00 |
| 02 May 2024 | 1.255 | 0.00 | 0.00% | 1.255 | 1.255 | 1.255 | 0.00 |
| 01 May 2024 | 1.255 | 0.00 | 0.00% | 1.255 | 1.255 | 1.255 | 0.00 |
| 30 Abr 2024 | 1.255 | -0.05 | -3.46% | 1.30 | 1.31 | 1.225 | 165,953 |
| 29 Abr 2024 | 1.30 | 0.08 | 6.12% | 1.24 | 1.31 | 1.24 | 378,376 |
| 26 Abr 2024 | 1.225 | 0.03 | 2.08% | 1.21 | 1.225 | 1.19 | 121,476 |
| 24 Abr 2024 | 1.20 | 0.02 | 2.13% | 1.195 | 1.22 | 1.18 | 63,521 |
| 23 Abr 2024 | 1.175 | -0.01 | -0.84% | 1.23 | 1.23 | 1.17 | 100,610 |
| 22 Abr 2024 | 1.185 | 0.00 | 0.00% | 1.20 | 1.245 | 1.185 | 88,070 |
| 19 Abr 2024 | 1.185 | -0.01 | -0.84% | 1.25 | 1.255 | 1.18 | 91,738 |
| 18 Abr 2024 | 1.195 | 0.03 | 2.14% | 1.16 | 1.23 | 1.16 | 96,705 |
| 17 Abr 2024 | 1.17 | 0.00 | 0.00% | 1.225 | 1.225 | 1.15 | 76,144 |
| 16 Abr 2024 | 1.17 | -0.06 | -4.49% | 1.23 | 1.23 | 1.16 | 147,118 |
| 15 Abr 2024 | 1.225 | 0.02 | 1.24% | 1.25 | 1.26 | 1.20 | 84,847 |
| 12 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.235 | 1.235 | 1.21 | 104,920 |
| 11 Abr 2024 | 1.21 | -0.02 | -1.63% | 1.22 | 1.22 | 1.20 | 55,369 |
| 10 Abr 2024 | 1.23 | 0.04 | 3.80% | 1.20 | 1.25 | 1.20 | 155,572 |
| 09 Abr 2024 | 1.185 | -0.02 | -1.66% | 1.23 | 1.23 | 1.185 | 63,728 |
| 08 Abr 2024 | 1.205 | -0.06 | -4.74% | 1.27 | 1.27 | 1.175 | 189,580 |
| 05 Abr 2024 | 1.265 | -0.01 | -0.39% | 1.295 | 1.295 | 1.25 | 125,307 |
| 04 Abr 2024 | 1.27 | 0.10 | 8.09% | 1.215 | 1.30 | 1.215 | 266,022 |
| 03 Abr 2024 | 1.175 | -0.01 | -0.42% | 1.195 | 1.21 | 1.165 | 175,570 |
| 02 Abr 2024 | 1.18 | 0.10 | 8.76% | 1.115 | 1.20 | 1.115 | 492,077 |
| 28 Mar 2024 | 1.085 | 0.01 | 1.40% | 1.085 | 1.10 | 1.05 | 58,497 |
| 27 Mar 2024 | 1.07 | -0.02 | -1.38% | 1.11 | 1.11 | 1.065 | 93,546 |
| 26 Mar 2024 | 1.085 | -0.01 | -0.46% | 1.125 | 1.13 | 1.05 | 188,249 |
| 25 Mar 2024 | 1.09 | -0.02 | -1.36% | 1.105 | 1.14 | 1.09 | 126,567 |
| 22 Mar 2024 | 1.105 | -0.04 | -3.07% | 1.135 | 1.135 | 1.09 | 47,663 |
| 21 Mar 2024 | 1.14 | 0.04 | 3.64% | 1.12 | 1.14 | 1.10 | 238,538 |
| 20 Mar 2024 | 1.10 | -0.02 | -1.35% | 1.125 | 1.125 | 1.085 | 61,268 |
| 19 Mar 2024 | 1.115 | 0.03 | 2.76% | 1.105 | 1.145 | 1.085 | 514,996 |
| 18 Mar 2024 | 1.085 | 0.07 | 6.37% | 1.06 | 1.10 | 1.03 | 308,436 |
| 15 Mar 2024 | 1.02 | -0.03 | -2.86% | 1.06 | 1.06 | 1.00 | 106,241 |
| 14 Mar 2024 | 1.05 | 0.11 | 11.70% | 0.985 | 1.06 | 0.985 | 567,099 |
| 13 Mar 2024 | 0.94 | 0.00 | 0.00% | 0.94 | 0.955 | 0.93 | 168,358 |
| 12 Mar 2024 | 0.94 | -0.055 | -5.53% | 0.99 | 1.01 | 0.91 | 598,139 |
| 11 Mar 2024 | 0.995 | -0.025 | -2.45% | 1.03 | 1.03 | 0.98 | 226,197 |
| 07 Mar 2024 | 1.02 | 0.00 | 0.00% | 1.025 | 1.03 | 1.01 | 50,361 |
| 06 Mar 2024 | 1.02 | -0.02 | -1.92% | 1.04 | 1.04 | 0.99 | 236,765 |
| 05 Mar 2024 | 1.04 | -0.01 | -0.95% | 1.05 | 1.05 | 1.01 | 25,462 |
| 04 Mar 2024 | 1.05 | -0.03 | -2.33% | 1.075 | 1.075 | 1.05 | 19,915 |
| 03 Mar 2024 | 1.075 | -0.02 | -1.38% | 1.09 | 1.09 | 1.04 | 38,839 |
| 29 Feb 2024 | 1.09 | 0.07 | 6.34% | 1.03 | 1.09 | 1.03 | 151,116 |
| 28 Feb 2024 | 1.025 | -0.01 | -0.97% | 1.015 | 1.05 | 1.005 | 71,316 |
| 27 Feb 2024 | 1.035 | -0.03 | -2.36% | 1.06 | 1.06 | 1.015 | 165,840 |
| 26 Feb 2024 | 1.06 | -0.04 | -3.64% | 1.09 | 1.09 | 1.06 | 37,295 |
| 25 Feb 2024 | 1.10 | -0.01 | -0.90% | 1.115 | 1.13 | 1.09 | 97,022 |
| 22 Feb 2024 | 1.11 | 0.01 | 0.45% | 1.13 | 1.13 | 1.11 | 60,655 |
| 21 Feb 2024 | 1.105 | 0.02 | 1.84% | 1.11 | 1.125 | 1.09 | 59,278 |
| 20 Feb 2024 | 1.085 | -0.06 | -5.24% | 1.135 | 1.135 | 1.075 | 114,672 |
| 19 Feb 2024 | 1.145 | 0.01 | 0.88% | 1.13 | 1.155 | 1.13 | 72,256 |
| 18 Feb 2024 | 1.135 | 0.05 | 5.09% | 1.10 | 1.15 | 1.10 | 136,397 |
