Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XHJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 42,116.80 | -25.00 | -0.06% | 42,141.80 | 42,275.20 | 42,075.50 | 0 |
| 03 May 2024 | 42,141.80 | 179.80 | 0.43% | 41,962.00 | 42,332.50 | 41,962.00 | 0 |
| 02 May 2024 | 41,962.00 | 82.30 | 0.20% | 41,879.70 | 42,143.80 | 41,838.60 | 0 |
| 01 May 2024 | 41,879.70 | -487.20 | -1.15% | 42,366.90 | 42,366.90 | 41,879.70 | 0 |
| 30 Abr 2024 | 42,366.90 | 190.00 | 0.45% | 42,176.90 | 42,411.00 | 42,085.70 | 0 |
| 29 Abr 2024 | 42,176.90 | 494.10 | 1.19% | 41,682.80 | 42,245.30 | 41,682.80 | 0 |
| 26 Abr 2024 | 41,682.80 | -245.10 | -0.58% | 41,927.90 | 41,927.90 | 41,512.80 | 0 |
| 24 Abr 2024 | 41,927.90 | 0.90 | 0.00% | 41,927.00 | 42,442.90 | 41,926.50 | 0 |
| 23 Abr 2024 | 41,927.00 | 503.70 | 1.22% | 41,423.30 | 42,018.90 | 41,423.30 | 0 |
| 22 Abr 2024 | 41,423.30 | 798.50 | 1.97% | 40,624.80 | 41,440.90 | 40,624.80 | 0 |
| 19 Abr 2024 | 40,624.80 | -206.60 | -0.51% | 40,831.40 | 40,831.40 | 40,071.70 | 0 |
| 18 Abr 2024 | 40,831.40 | -194.80 | -0.47% | 41,026.20 | 41,026.20 | 40,688.10 | 0 |
| 17 Abr 2024 | 41,026.20 | -196.50 | -0.48% | 41,222.70 | 41,361.00 | 41,026.20 | 0 |
| 16 Abr 2024 | 41,222.70 | -567.80 | -1.36% | 41,790.50 | 41,791.90 | 41,057.00 | 0 |
| 15 Abr 2024 | 41,790.50 | -426.20 | -1.01% | 42,216.70 | 42,220.30 | 41,790.50 | 0 |
| 12 Abr 2024 | 42,216.70 | 11.10 | 0.03% | 42,205.60 | 42,411.10 | 42,069.90 | 0 |
| 11 Abr 2024 | 42,205.60 | -392.30 | -0.92% | 42,597.90 | 42,601.20 | 42,104.90 | 0 |
| 10 Abr 2024 | 42,597.90 | 434.60 | 1.03% | 42,163.30 | 42,833.70 | 42,163.30 | 0 |
| 09 Abr 2024 | 42,163.30 | -34.00 | -0.08% | 42,433.10 | 42,572.60 | 42,127.20 | 0 |
| 08 Abr 2024 | 42,197.30 | 0.00 | 0.00% | 42,197.30 | 42,197.30 | 42,197.30 | 0 |
| 05 Abr 2024 | 42,197.30 | -268.50 | -0.63% | 42,465.80 | 42,465.80 | 41,988.40 | 0 |
| 04 Abr 2024 | 42,465.80 | 96.40 | 0.23% | 42,369.40 | 42,665.50 | 42,369.40 | 0 |
| 03 Abr 2024 | 42,369.40 | -661.80 | -1.54% | 43,031.20 | 43,031.20 | 42,276.60 | 0 |
| 02 Abr 2024 | 43,031.20 | -407.80 | -0.94% | 43,439.00 | 43,463.60 | 42,925.70 | 0 |
| 28 Mar 2024 | 43,439.00 | 214.90 | 0.50% | 43,224.10 | 43,613.40 | 43,220.50 | 0 |
| 27 Mar 2024 | 43,224.10 | 546.50 | 1.28% | 42,677.60 | 43,242.40 | 42,675.90 | 0 |
| 26 Mar 2024 | 42,677.60 | -135.10 | -0.32% | 42,812.70 | 42,812.70 | 42,499.40 | 0 |
| 25 Mar 2024 | 42,812.70 | 428.30 | 1.01% | 42,384.40 | 42,910.60 | 42,384.40 | 0 |
| 22 Mar 2024 | 42,384.40 | 562.00 | 1.34% | 41,822.40 | 42,384.40 | 41,800.70 | 0 |
| 21 Mar 2024 | 41,822.40 | -72.70 | -0.17% | 41,895.10 | 42,233.00 | 41,587.40 | 0 |
| 20 Mar 2024 | 41,895.10 | -32.40 | -0.08% | 41,927.50 | 42,180.40 | 41,750.20 | 0 |
| 19 Mar 2024 | 41,927.50 | -148.70 | -0.35% | 42,076.20 | 42,101.20 | 41,609.30 | 0 |
| 18 Mar 2024 | 42,076.20 | -69.20 | -0.16% | 42,145.40 | 42,249.00 | 41,925.80 | 0 |
| 15 Mar 2024 | 42,145.40 | -262.30 | -0.62% | 42,407.70 | 42,407.70 | 41,864.60 | 0 |
| 14 Mar 2024 | 42,407.70 | 181.60 | 0.43% | 42,226.10 | 42,442.00 | 42,155.20 | 0 |
| 13 Mar 2024 | 42,226.10 | -117.20 | -0.28% | 42,343.30 | 42,629.20 | 42,226.10 | 0 |
| 12 Mar 2024 | 42,343.30 | 111.40 | 0.26% | 42,231.90 | 42,383.40 | 42,067.20 | 0 |
| 11 Mar 2024 | 42,231.90 | -687.50 | -1.60% | 42,919.40 | 42,919.40 | 42,088.10 | 0 |
| 07 Mar 2024 | 42,919.40 | 529.60 | 1.25% | 42,389.80 | 43,025.90 | 42,295.70 | 0 |
| 06 Mar 2024 | 42,389.80 | 65.60 | 0.15% | 42,324.20 | 42,550.00 | 42,186.60 | 0 |
| 05 Mar 2024 | 42,324.20 | -61.50 | -0.15% | 42,385.70 | 42,615.40 | 42,122.40 | 0 |
| 04 Mar 2024 | 42,385.70 | 420.10 | 1.00% | 41,965.60 | 42,443.50 | 41,964.70 | 0 |
| 03 Mar 2024 | 41,965.60 | -330.70 | -0.78% | 42,296.30 | 42,301.40 | 41,796.90 | 0 |
| 29 Feb 2024 | 42,296.30 | -653.10 | -1.52% | 42,949.40 | 42,952.90 | 42,144.00 | 0 |
| 28 Feb 2024 | 42,949.40 | 218.90 | 0.51% | 42,730.50 | 43,014.80 | 42,373.30 | 0 |
| 27 Feb 2024 | 42,730.50 | 50.70 | 0.12% | 42,679.80 | 42,771.00 | 42,506.30 | 0 |
| 26 Feb 2024 | 42,679.80 | -260.00 | -0.61% | 42,939.80 | 42,939.80 | 42,473.20 | 0 |
| 25 Feb 2024 | 42,939.80 | 307.30 | 0.72% | 42,632.50 | 43,004.50 | 42,628.60 | 0 |
| 22 Feb 2024 | 42,632.50 | 191.80 | 0.45% | 42,440.70 | 42,725.60 | 42,381.70 | 0 |
| 21 Feb 2024 | 42,440.70 | 112.70 | 0.27% | 42,328.00 | 42,584.80 | 42,162.00 | 0 |
| 20 Feb 2024 | 42,328.00 | 271.90 | 0.65% | 42,056.10 | 42,556.10 | 42,055.20 | 0 |
| 19 Feb 2024 | 42,056.10 | -41.40 | -0.10% | 42,097.50 | 42,173.80 | 41,842.50 | 0 |
| 18 Feb 2024 | 42,097.50 | -437.00 | -1.03% | 42,534.50 | 42,534.50 | 42,015.20 | 0 |
| 15 Feb 2024 | 42,534.50 | -6.70 | -0.02% | 42,541.20 | 42,991.50 | 42,440.80 | 0 |
| 14 Feb 2024 | 42,541.20 | 165.50 | 0.39% | 42,375.70 | 42,817.80 | 42,293.40 | 0 |
| 13 Feb 2024 | 42,375.70 | -195.80 | -0.46% | 42,571.50 | 42,571.50 | 41,852.40 | 0 |
| 12 Feb 2024 | 42,571.50 | -711.70 | -1.64% | 43,283.20 | 43,284.40 | 42,167.00 | 0 |
| 11 Feb 2024 | 43,283.20 | -1,425.00 | -3.19% | 44,708.20 | 44,708.30 | 42,842.70 | 0 |
| 08 Feb 2024 | 44,708.20 | 442.60 | 1.00% | 44,264.10 | 44,708.20 | 44,252.10 | 0 |
| 07 Feb 2024 | 44,265.60 | -49.90 | -0.11% | 44,315.50 | 44,573.90 | 44,162.80 | 0 |
| 06 Feb 2024 | 44,315.50 | 321.20 | 0.73% | 43,994.30 | 44,510.50 | 43,993.50 | 0 |
