Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HEGICUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.0221 | -0.001242 | -5.32% | 0.023342 | 0.023345 | 0.021824 | 93,847.00 |
| 17 Jun 2024 | 0.023342 | 0.000758 | 3.36% | 0.022584 | 0.023342 | 0.022375 | 925,637.00 |
| 16 Jun 2024 | 0.022584 | 0.000188 | 0.84% | 0.022375 | 0.022584 | 0.022375 | 545,144.00 |
| 15 Jun 2024 | 0.022396 | 0.001719 | 8.31% | 0.020677 | 0.022413 | 0.020615 | 50,578.00 |
| 14 Jun 2024 | 0.020677 | -0.001907 | -8.44% | 0.023072 | 0.023159 | 0.020375 | 546,457.00 |
| 13 Jun 2024 | 0.022584 | -0.000645 | -2.78% | 0.023278 | 0.0234 | 0.00893 | 657,954.00 |
| 12 Jun 2024 | 0.023229 | -0.001059 | -4.36% | 0.024199 | 0.024759 | 0.022969 | 530,661.00 |
| 11 Jun 2024 | 0.024288 | 0.000139 | 0.58% | 0.024191 | 0.0245 | 0.023676 | 604,480.00 |
| 10 Jun 2024 | 0.024149 | 0.000045 | 0.19% | 0.024025 | 0.024583 | 0.023824 | 1,483,710.00 |
| 09 Jun 2024 | 0.024104 | 0.000084 | 0.35% | 0.023971 | 0.024105 | 0.023919 | 635,100.00 |
| 08 Jun 2024 | 0.02402 | -0.001336 | -5.27% | 0.025342 | 0.025342 | 0.022206 | 696,394.00 |
| 07 Jun 2024 | 0.025356 | -0.000036 | -0.14% | 0.025477 | 0.0266 | 0.024939 | 490,202.00 |
| 06 Jun 2024 | 0.025392 | 0.000512 | 2.06% | 0.024875 | 0.026623 | 0.024809 | 631,354.00 |
| 05 Jun 2024 | 0.02488 | -0.000234 | -0.93% | 0.025574 | 0.025821 | 0.024601 | 1,451,095.00 |
| 04 Jun 2024 | 0.025114 | -0.000599 | -2.33% | 0.025674 | 0.025828 | 0.024598 | 328,638.00 |
| 03 Jun 2024 | 0.025713 | 0.001206 | 4.92% | 0.024524 | 0.026171 | 0.024346 | 654,525.00 |
| 02 Jun 2024 | 0.024507 | -0.000493 | -1.97% | 0.024555 | 0.025224 | 0.024104 | 670,390.00 |
| 01 Jun 2024 | 0.025 | 0.000257 | 1.04% | 0.024882 | 0.025175 | 0.024435 | 648,450.00 |
| 31 May 2024 | 0.024743 | -0.00061 | -2.41% | 0.025353 | 0.025372 | 0.022088 | 688,312.00 |
| 30 May 2024 | 0.025353 | -0.000784 | -3.00% | 0.025997 | 0.026344 | 0.025175 | 441,030.00 |
| 29 May 2024 | 0.026137 | -0.000806 | -2.99% | 0.026944 | 0.026957 | 0.025673 | 603,009.00 |
| 28 May 2024 | 0.026943 | -0.000028 | -0.10% | 0.026941 | 0.027248 | 0.025999 | 582,916.00 |
| 27 May 2024 | 0.026971 | 0.000045 | 0.17% | 0.026668 | 0.027248 | 0.024231 | 1,414,386.00 |
| 26 May 2024 | 0.026926 | 0.001755 | 6.97% | 0.025247 | 0.027251 | 0.025 | 576,908.00 |
| 25 May 2024 | 0.025171 | 0.000075 | 0.30% | 0.025102 | 0.0258 | 0.024844 | 562,015.00 |
| 24 May 2024 | 0.025096 | -0.001059 | -4.05% | 0.025831 | 0.026232 | 0.02484 | 425,762.00 |
| 23 May 2024 | 0.026155 | 0.000103 | 0.40% | 0.026067 | 0.027177 | 0.023643 | 495,108.00 |
| 22 May 2024 | 0.026052 | -0.000427 | -1.61% | 0.026627 | 0.026862 | 0.022748 | 773,699.00 |
| 21 May 2024 | 0.026479 | -0.001187 | -4.29% | 0.027526 | 0.02799 | 0.025365 | 795,615.00 |
| 20 May 2024 | 0.027666 | 0.005068 | 22.43% | 0.022699 | 0.027898 | 0.022699 | 1,495,415.00 |
| 19 May 2024 | 0.022598 | -0.000197 | -0.86% | 0.022748 | 0.023432 | 0.022589 | 477,874.00 |
| 18 May 2024 | 0.022795 | -0.000078 | -0.34% | 0.023064 | 0.023562 | 0.022523 | 666,199.00 |
| 17 May 2024 | 0.022873 | 0.000785 | 3.55% | 0.022088 | 0.023343 | 0.022088 | 413,697.00 |
| 16 May 2024 | 0.022088 | -0.001402 | -5.97% | 0.02349 | 0.02401 | 0.022087 | 322,574.00 |
| 15 May 2024 | 0.02349 | 0.002323 | 10.97% | 0.021167 | 0.026 | 0.021167 | 600,779.00 |
| 14 May 2024 | 0.021167 | -0.00088 | -3.99% | 0.022076 | 0.02251 | 0.021064 | 353,751.00 |
| 13 May 2024 | 0.022047 | -0.000522 | -2.31% | 0.023013 | 0.023344 | 0.020304 | 1,259,842.00 |
| 12 May 2024 | 0.022569 | 0.001784 | 8.58% | 0.020898 | 0.022997 | 0.020429 | 550,611.00 |
| 11 May 2024 | 0.020785 | 0.000615 | 3.05% | 0.019965 | 0.021562 | 0.019794 | 731,493.00 |
| 10 May 2024 | 0.02017 | 0.000446 | 2.26% | 0.019479 | 0.02099 | 0.019149 | 767,721.00 |
| 09 May 2024 | 0.019724 | 0.000283 | 1.46% | 0.01921 | 0.019734 | 0.019017 | 757,052.00 |
| 08 May 2024 | 0.019441 | -0.000489 | -2.45% | 0.01993 | 0.020266 | 0.01901 | 323,321.00 |
| 07 May 2024 | 0.01993 | -0.000254 | -1.26% | 0.019975 | 0.020265 | 0.019701 | 342,863.00 |
| 06 May 2024 | 0.020184 | 0.000526 | 2.68% | 0.019341 | 0.020985 | 0.019051 | 1,134,789.00 |
| 05 May 2024 | 0.019658 | 0.000747 | 3.95% | 0.018911 | 0.019658 | 0.0182 | 100,972.00 |
| 04 May 2024 | 0.018911 | -0.000097 | -0.51% | 0.018785 | 0.019659 | 0.018338 | 421,597.00 |
| 03 May 2024 | 0.019008 | 0.000753 | 4.12% | 0.018255 | 0.019659 | 0.018255 | 6,004.00 |
| 02 May 2024 | 0.018255 | -0.00036 | -1.93% | 0.018753 | 0.020304 | 0.018035 | 146,459.00 |
| 01 May 2024 | 0.018615 | 0.000405 | 2.22% | 0.01821 | 0.019359 | 0.017638 | 608,695.00 |
| 30 Abr 2024 | 0.01821 | -0.001335 | -6.83% | 0.019545 | 0.020003 | 0.01821 | 147,390.00 |
| 29 Abr 2024 | 0.019545 | -0.00000200 | -0.01% | 0.024116 | 0.025052 | 0.013798 | 978,977.00 |
| 28 Abr 2024 | 0.019547 | 0.00000200 | 0.01% | 0.019545 | 0.020985 | 0.018567 | 75,110.00 |
| 27 Abr 2024 | 0.019545 | 0.000323 | 1.68% | 0.019222 | 0.019545 | 0.018025 | 3,798.00 |
| 26 Abr 2024 | 0.019222 | -0.000106 | -0.55% | 0.019328 | 0.021 | 0.018785 | 32,763.00 |
| 25 Abr 2024 | 0.019328 | -0.000217 | -1.11% | 0.020715 | 0.020715 | 0.019142 | 24,416.00 |
| 24 Abr 2024 | 0.019545 | -0.000192 | -0.97% | 0.019822 | 0.020989 | 0.019545 | 36,449.00 |
| 23 Abr 2024 | 0.019737 | 0.000923 | 4.91% | 0.018814 | 0.022809 | 0.018814 | 170,776.00 |
| 22 Abr 2024 | 0.018814 | 0.000663 | 3.65% | 0.018143 | 0.019547 | 0.018143 | 1,085,006.00 |
| 21 Abr 2024 | 0.018151 | 0.000364 | 2.05% | 0.017787 | 0.019545 | 0.017787 | 5,046.00 |
| 20 Abr 2024 | 0.017787 | -0.001024 | -5.44% | 0.018811 | 0.019541 | 0.017638 | 50,177.00 |
| 19 Abr 2024 | 0.018811 | 0.000785 | 4.35% | 0.018026 | 0.019989 | 0.018025 | 84,167.00 |
| 18 Abr 2024 | 0.018026 | -0.000084 | -0.46% | 0.01811 | 0.019545 | 0.017287 | 187,324.00 |
| 17 Abr 2024 | 0.01811 | 0.000078 | 0.43% | 0.018032 | 0.019544 | 0.018032 | 391.00 |
| 16 Abr 2024 | 0.018032 | 0.000458 | 2.61% | 0.018025 | 0.020331 | 0.017265 | 119,290.00 |
| 15 Abr 2024 | 0.017574 | -0.002072 | -10.55% | 0.016544 | 0.021822 | 0.016082 | 1,222,462.00 |
| 14 Abr 2024 | 0.019646 | 0.000918 | 4.90% | 0.018396 | 0.01966 | 0.017115 | 6,879.00 |
| 13 Abr 2024 | 0.018728 | -0.001969 | -9.51% | 0.020697 | 0.020897 | 0.01735 | 382,525.00 |
| 12 Abr 2024 | 0.020697 | -0.000314 | -1.49% | 0.021011 | 0.022623 | 0.019401 | 41,483.00 |
| 11 Abr 2024 | 0.021011 | 0.000139 | 0.67% | 0.020872 | 0.022381 | 0.019407 | 87,832.00 |
| 10 Abr 2024 | 0.020872 | -0.001612 | -7.17% | 0.022484 | 0.022484 | 0.019507 | 224,241.00 |
| 09 Abr 2024 | 0.022484 | -0.000443 | -1.93% | 0.02286 | 0.023065 | 0.020544 | 309,724.00 |
| 08 Abr 2024 | 0.022927 | 0.001346 | 6.24% | 0.020278 | 0.023089 | 0.020278 | 1,217,442.00 |
| 07 Abr 2024 | 0.021581 | 0.000693 | 3.32% | 0.020888 | 0.021659 | 0.019801 | 89,727.00 |
| 06 Abr 2024 | 0.020888 | 0.000382 | 1.86% | 0.020539 | 0.020888 | 0.019386 | 103,720.00 |
| 05 Abr 2024 | 0.020506 | -0.002101 | -9.29% | 0.022607 | 0.022607 | 0.019104 | 46,764.00 |
| 04 Abr 2024 | 0.022607 | 0.001416 | 6.68% | 0.021191 | 0.022609 | 0.02119 | 126,400.00 |
| 03 Abr 2024 | 0.021191 | -0.000043 | -0.20% | 0.021301 | 0.02199 | 0.013798 | 715,925.00 |
| 02 Abr 2024 | 0.021234 | -0.000092 | -0.43% | 0.021466 | 0.02199 | 0.013798 | 764,252.00 |
| 01 Abr 2024 | 0.021326 | -0.001889 | -8.14% | 0.023322 | 0.023776 | 0.020816 | 1,280,200.00 |
| 31 Mar 2024 | 0.023215 | -0.000405 | -1.71% | 0.023284 | 0.025303 | 0.020 | 675,320.00 |
| 30 Mar 2024 | 0.02362 | -0.000139 | -0.59% | 0.023623 | 0.024555 | 0.023053 | 409,109.00 |
| 29 Mar 2024 | 0.023759 | 0.001212 | 5.38% | 0.022674 | 0.024555 | 0.022506 | 822,555.00 |
| 28 Mar 2024 | 0.022547 | -0.000586 | -2.53% | 0.023045 | 0.023518 | 0.022462 | 1,219,186.00 |
| 27 Mar 2024 | 0.023133 | -0.000952 | -3.95% | 0.024116 | 0.02433 | 0.0225 | 1,091,037.00 |
| 26 Mar 2024 | 0.024085 | 0.000174 | 0.73% | 0.023859 | 0.024939 | 0.023451 | 874,807.00 |
| 25 Mar 2024 | 0.023911 | 0.001018 | 4.45% | 0.022777 | 0.025424 | 0.022472 | 1,791,136.00 |
| 24 Mar 2024 | 0.022893 | -0.000151 | -0.66% | 0.023044 | 0.023959 | 0.022 | 978,548.00 |
| 23 Mar 2024 | 0.023044 | 0.002589 | 12.66% | 0.020455 | 0.023538 | 0.019256 | 747,214.00 |
| 22 Mar 2024 | 0.020455 | -0.002547 | -11.07% | 0.023097 | 0.025864 | 0.019821 | 1,202,313.00 |
| 21 Mar 2024 | 0.023002 | 0.000262 | 1.15% | 0.02274 | 0.026 | 0.022 | 1,191,231.00 |
