Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.75 | 0.02 | 0.11% | 18.814 | 18.814 | 18.75 | 1,627 |
| 13 Jun 2024 | 18.73 | 0.05 | 0.25% | 18.73 | 18.73 | 18.73 | 54 |
| 12 Jun 2024 | 18.684 | -0.18 | -0.98% | 18.756 | 18.756 | 18.644 | 10,690 |
| 11 Jun 2024 | 18.868 | -0.07 | -0.38% | 18.916 | 18.916 | 18.848 | 380 |
| 10 Jun 2024 | 18.94 | 0.00 | 0.00% | 18.94 | 18.94 | 18.94 | 0 |
| 07 Jun 2024 | 18.94 | 0.00 | 0.00% | 18.896 | 18.94 | 18.848 | 12,190 |
| 06 Jun 2024 | 18.94 | -0.10 | -0.55% | 18.976 | 19.022 | 18.94 | 10,839 |
| 05 Jun 2024 | 19.044 | 0.03 | 0.14% | 18.922 | 19.044 | 18.922 | 8,641 |
| 04 Jun 2024 | 19.018 | 0.01 | 0.05% | 18.894 | 19.018 | 18.894 | 5,399 |
| 03 Jun 2024 | 19.008 | 0.36 | 1.91% | 18.988 | 19.092 | 18.972 | 8,125 |
| 31 May 2024 | 18.652 | -0.32 | -1.69% | 18.828 | 18.836 | 18.602 | 3,754 |
| 30 May 2024 | 18.972 | -0.14 | -0.72% | 18.918 | 18.972 | 18.918 | 815 |
| 29 May 2024 | 19.11 | -0.14 | -0.74% | 19.066 | 19.152 | 19.066 | 3,497 |
| 28 May 2024 | 19.252 | -0.23 | -1.20% | 19.366 | 19.384 | 19.252 | 2,312 |
| 27 May 2024 | 19.486 | 0.17 | 0.88% | 19.444 | 19.486 | 19.382 | 416 |
| 24 May 2024 | 19.316 | -0.21 | -1.06% | 19.37 | 19.388 | 18.964 | 18,103 |
| 23 May 2024 | 19.522 | -0.39 | -1.96% | 19.712 | 19.712 | 19.522 | 3,517 |
| 22 May 2024 | 19.912 | -0.14 | -0.71% | 20.00 | 20.06 | 19.912 | 4,159 |
| 21 May 2024 | 20.055 | -0.37 | -1.79% | 20.04 | 20.07 | 19.932 | 3,379 |
| 20 May 2024 | 20.42 | -0.24 | -1.16% | 20.39 | 20.445 | 20.345 | 52,177 |
| 17 May 2024 | 20.66 | 0.32 | 1.57% | 20.42 | 20.66 | 20.405 | 17,136 |
| 16 May 2024 | 20.34 | 0.43 | 2.18% | 20.115 | 20.40 | 20.00 | 7,849 |
| 15 May 2024 | 19.906 | 0.08 | 0.40% | 19.986 | 19.988 | 19.856 | 713 |
| 14 May 2024 | 19.826 | -0.24 | -1.19% | 19.986 | 19.988 | 19.824 | 25,237 |
| 13 May 2024 | 20.065 | 0.38 | 1.91% | 19.842 | 20.065 | 19.842 | 3,516 |
| 10 May 2024 | 19.688 | 0.24 | 1.22% | 19.728 | 19.778 | 19.688 | 1,232 |
| 09 May 2024 | 19.45 | 0.45 | 2.35% | 19.406 | 19.542 | 19.406 | 6,648 |
| 08 May 2024 | 19.004 | -0.29 | -1.50% | 19.166 | 19.166 | 18.956 | 1,371 |
| 07 May 2024 | 19.294 | -0.18 | -0.93% | 19.388 | 19.388 | 19.288 | 2,593 |
| 06 May 2024 | 19.476 | 0.03 | 0.16% | 19.628 | 19.628 | 19.476 | 2,405 |
| 03 May 2024 | 19.444 | 0.32 | 1.68% | 19.558 | 19.558 | 19.388 | 3,083 |
| 02 May 2024 | 19.122 | 0.44 | 2.38% | 19.196 | 19.196 | 19.112 | 8,801 |
| 30 Abr 2024 | 18.678 | -0.02 | -0.12% | 18.78 | 18.78 | 18.662 | 23,435 |
| 29 Abr 2024 | 18.70 | 0.15 | 0.82% | 18.836 | 18.836 | 18.692 | 7,865 |
| 26 Abr 2024 | 18.548 | 0.45 | 2.50% | 18.50 | 18.608 | 18.50 | 6,834 |
| 25 Abr 2024 | 18.096 | 0.02 | 0.09% | 18.152 | 18.194 | 18.088 | 13,689 |
| 24 Abr 2024 | 18.08 | 0.30 | 1.70% | 18.16 | 18.16 | 18.08 | 6,578 |
| 23 Abr 2024 | 17.778 | 0.26 | 1.47% | 17.78 | 17.784 | 17.778 | 13,476 |
| 22 Abr 2024 | 17.52 | 0.22 | 1.30% | 17.586 | 17.596 | 17.52 | 1,229 |
| 19 Abr 2024 | 17.296 | -0.17 | -1.00% | 17.296 | 17.296 | 17.296 | 30 |
| 18 Abr 2024 | 17.47 | 0.13 | 0.74% | 17.426 | 17.47 | 17.388 | 1,511 |
| 17 Abr 2024 | 17.342 | 0.01 | 0.08% | 17.336 | 17.374 | 17.336 | 821 |
| 16 Abr 2024 | 17.328 | -0.24 | -1.37% | 17.308 | 17.40 | 17.256 | 9,235 |
| 15 Abr 2024 | 17.568 | 0.06 | 0.35% | 17.608 | 17.616 | 17.568 | 5,182 |
| 12 Abr 2024 | 17.506 | -0.42 | -2.34% | 17.716 | 17.716 | 17.476 | 19,242 |
| 11 Abr 2024 | 17.926 | 0.17 | 0.97% | 17.972 | 17.994 | 17.918 | 1,135 |
| 10 Abr 2024 | 17.754 | 0.15 | 0.84% | 17.842 | 17.842 | 17.754 | 43 |
| 09 Abr 2024 | 17.606 | 0.04 | 0.25% | 17.544 | 17.606 | 17.542 | 156 |
| 08 Abr 2024 | 17.562 | 0.11 | 0.64% | 17.56 | 17.598 | 17.498 | 9,047 |
| 05 Abr 2024 | 17.45 | -0.22 | -1.25% | 17.488 | 17.488 | 17.45 | 923 |
| 04 Abr 2024 | 17.67 | 0.02 | 0.11% | 17.67 | 17.676 | 17.644 | 1,567 |
| 03 Abr 2024 | 17.65 | -0.21 | -1.15% | 17.636 | 17.65 | 17.598 | 1,671 |
| 02 Abr 2024 | 17.856 | 0.29 | 1.67% | 17.84 | 17.894 | 17.798 | 16,872 |
| 28 Mar 2024 | 17.562 | 0.14 | 0.78% | 17.558 | 17.58 | 17.558 | 10,697 |
| 27 Mar 2024 | 17.426 | -0.08 | -0.43% | 17.342 | 17.426 | 17.318 | 1,316 |
| 26 Mar 2024 | 17.502 | 0.11 | 0.61% | 17.60 | 17.60 | 17.478 | 10,628 |
| 25 Mar 2024 | 17.396 | -0.10 | -0.55% | 17.414 | 17.43 | 17.368 | 849 |
| 22 Mar 2024 | 17.492 | -0.21 | -1.18% | 17.546 | 17.628 | 17.492 | 995 |
| 21 Mar 2024 | 17.70 | 0.05 | 0.28% | 17.706 | 17.706 | 17.70 | 210 |
| 20 Mar 2024 | 17.65 | 0.09 | 0.54% | 17.664 | 17.73 | 17.65 | 8,524 |
| 19 Mar 2024 | 17.556 | -0.17 | -0.95% | 17.558 | 17.574 | 17.508 | 3,840 |
| 18 Mar 2024 | 17.724 | -0.01 | -0.03% | 17.828 | 17.828 | 17.722 | 28,860 |
