Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HCHA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.803 | -0.01 | -0.12% | 5.803 | 5.803 | 5.803 | 88 |
| 27 Jun 2024 | 5.81 | -0.06 | -0.94% | 5.818 | 5.818 | 5.809 | 51,512 |
| 26 Jun 2024 | 5.865 | 0.00 | 0.00% | 5.865 | 5.865 | 5.865 | 0 |
| 25 Jun 2024 | 5.865 | -0.08 | -1.38% | 5.876 | 5.885 | 5.865 | 41,227 |
| 24 Jun 2024 | 5.947 | 0.04 | 0.69% | 5.893 | 5.947 | 5.879 | 32,897 |
| 21 Jun 2024 | 5.906 | -0.02 | -0.40% | 5.916 | 5.923 | 5.906 | 2,023 |
| 20 Jun 2024 | 5.93 | -0.07 | -1.10% | 5.98 | 5.988 | 5.93 | 193,065 |
| 19 Jun 2024 | 5.996 | 0.08 | 1.42% | 6.022 | 6.024 | 5.996 | 23,940 |
| 18 Jun 2024 | 5.912 | 0.02 | 0.27% | 5.889 | 5.92 | 5.889 | 5,313 |
| 17 Jun 2024 | 5.896 | -0.03 | -0.42% | 5.928 | 5.928 | 5.896 | 183 |
| 14 Jun 2024 | 5.921 | 0.01 | 0.15% | 5.949 | 5.958 | 5.921 | 18,015 |
| 13 Jun 2024 | 5.912 | 0.04 | 0.61% | 5.891 | 5.912 | 5.889 | 7,120 |
| 12 Jun 2024 | 5.876 | -0.02 | -0.39% | 5.856 | 5.876 | 5.854 | 9,053 |
| 11 Jun 2024 | 5.899 | 0.00 | 0.07% | 5.913 | 5.933 | 5.899 | 5,121 |
| 10 Jun 2024 | 5.895 | 0.00 | 0.00% | 5.895 | 5.895 | 5.895 | 0 |
| 07 Jun 2024 | 5.895 | -0.05 | -0.87% | 5.872 | 5.895 | 5.872 | 996 |
| 06 Jun 2024 | 5.947 | 0.00 | 0.07% | 5.925 | 5.947 | 5.925 | 992 |
| 05 Jun 2024 | 5.943 | 0.01 | 0.13% | 5.927 | 5.943 | 5.91 | 669 |
| 04 Jun 2024 | 5.935 | 0.10 | 1.71% | 5.925 | 5.941 | 5.909 | 70,565 |
| 03 Jun 2024 | 5.835 | 0.00 | -0.02% | 5.917 | 5.935 | 5.835 | 9,315 |
| 31 May 2024 | 5.836 | -0.13 | -2.13% | 5.84 | 5.84 | 5.819 | 18,173 |
| 30 May 2024 | 5.963 | 0.01 | 0.13% | 5.909 | 5.963 | 5.895 | 1,091 |
| 29 May 2024 | 5.955 | -0.09 | -1.46% | 5.943 | 5.955 | 5.937 | 706 |
| 28 May 2024 | 6.043 | 0.00 | -0.05% | 6.055 | 6.059 | 6.043 | 1,489 |
| 27 May 2024 | 6.046 | 0.04 | 0.75% | 6.065 | 6.067 | 6.046 | 265 |
| 24 May 2024 | 6.001 | -0.11 | -1.75% | 6.044 | 6.044 | 6.001 | 104,321 |
| 23 May 2024 | 6.108 | -0.13 | -2.01% | 6.105 | 6.12 | 6.105 | 294 |
| 22 May 2024 | 6.233 | 0.02 | 0.39% | 6.233 | 6.233 | 6.233 | 120 |
| 21 May 2024 | 6.209 | -0.09 | -1.49% | 6.22 | 6.22 | 6.203 | 474 |
| 20 May 2024 | 6.303 | -0.01 | -0.22% | 6.319 | 6.34 | 6.303 | 11,450 |
| 17 May 2024 | 6.317 | 0.07 | 1.14% | 6.345 | 6.345 | 6.317 | 4,765 |
| 16 May 2024 | 6.246 | 0.03 | 0.47% | 6.255 | 6.255 | 6.234 | 1,014 |
| 15 May 2024 | 6.217 | 0.02 | 0.36% | 6.187 | 6.217 | 6.187 | 4,929 |
| 14 May 2024 | 6.195 | -0.02 | -0.27% | 6.177 | 6.204 | 6.177 | 24,688 |
| 13 May 2024 | 6.212 | 0.10 | 1.69% | 6.159 | 6.212 | 6.159 | 18,375 |
| 10 May 2024 | 6.109 | 0.04 | 0.64% | 6.109 | 6.109 | 6.109 | 1 |
| 09 May 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0 |
| 08 May 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0 |
| 07 May 2024 | 6.07 | 0.00 | 0.00% | 6.07 | 6.07 | 6.07 | 0 |
| 06 May 2024 | 6.07 | 0.03 | 0.43% | 6.057 | 6.07 | 6.057 | 17,636 |
| 03 May 2024 | 6.044 | 0.25 | 4.33% | 6.027 | 6.044 | 6.00 | 18,800 |
| 02 May 2024 | 5.793 | 0.00 | 0.00% | 5.793 | 5.793 | 5.793 | 0 |
| 30 Abr 2024 | 5.793 | 0.39 | 7.30% | 5.793 | 5.793 | 5.793 | 3,462 |
| 29 Abr 2024 | 5.399 | 0.00 | 0.00% | 5.399 | 5.399 | 5.399 | 0 |
| 26 Abr 2024 | 5.399 | 0.00 | 0.00% | 5.399 | 5.399 | 5.399 | 0 |
| 25 Abr 2024 | 5.399 | 0.00 | 0.00% | 5.399 | 5.399 | 5.399 | 0 |
| 24 Abr 2024 | 5.399 | 0.00 | 0.00% | 5.399 | 5.399 | 5.399 | 0 |
| 23 Abr 2024 | 5.399 | 0.00 | 0.00% | 5.399 | 5.399 | 5.399 | 0 |
| 22 Abr 2024 | 5.399 | 0.00 | 0.00% | 5.399 | 5.399 | 5.399 | 0 |
| 19 Abr 2024 | 5.399 | 0.01 | 0.26% | 5.363 | 5.399 | 5.36 | 9,680 |
| 18 Abr 2024 | 5.385 | 0.00 | 0.00% | 5.385 | 5.385 | 5.385 | 0 |
| 17 Abr 2024 | 5.385 | 0.04 | 0.80% | 5.373 | 5.385 | 5.372 | 5,348 |
| 16 Abr 2024 | 5.342 | -0.09 | -1.67% | 5.368 | 5.376 | 5.342 | 3,770 |
| 15 Abr 2024 | 5.433 | 0.00 | 0.00% | 5.433 | 5.433 | 5.433 | 0 |
| 12 Abr 2024 | 5.433 | -0.05 | -0.88% | 5.433 | 5.433 | 5.433 | 550 |
| 11 Abr 2024 | 5.481 | 0.00 | 0.00% | 5.481 | 5.481 | 5.481 | 0 |
| 10 Abr 2024 | 5.481 | 0.07 | 1.26% | 5.481 | 5.481 | 5.481 | 9,335 |
| 09 Abr 2024 | 5.413 | 0.00 | 0.00% | 5.413 | 5.413 | 5.413 | 0 |
| 08 Abr 2024 | 5.413 | 0.03 | 0.52% | 5.412 | 5.413 | 5.412 | 20,424 |
| 05 Abr 2024 | 5.385 | -0.06 | -1.01% | 5.386 | 5.386 | 5.385 | 1,650 |
| 04 Abr 2024 | 5.44 | 0.01 | 0.17% | 5.449 | 5.449 | 5.44 | 1,657 |
| 03 Abr 2024 | 5.431 | -0.10 | -1.72% | 5.431 | 5.431 | 5.431 | 1,000 |
| 02 Abr 2024 | 5.526 | 0.19 | 3.48% | 5.531 | 5.531 | 5.511 | 812 |
