Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
3HCL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.7875 | -0.50 | -2.57% | 19.19 | 19.30 | 18.4775 | 13,928 |
| 13 Jun 2024 | 19.2825 | -0.94 | -4.66% | 19.71 | 20.375 | 18.9825 | 1,973 |
| 12 Jun 2024 | 20.225 | 1.31 | 6.90% | 19.50 | 20.6525 | 19.0225 | 20,668 |
| 11 Jun 2024 | 18.92 | -0.81 | -4.11% | 19.46 | 19.4725 | 18.4625 | 6,110 |
| 10 Jun 2024 | 19.73 | 0.68 | 3.54% | 19.185 | 20.0425 | 18.905 | 3,982 |
| 07 Jun 2024 | 19.055 | -2.72 | -12.49% | 21.195 | 21.5175 | 19.0325 | 17,406 |
| 06 Jun 2024 | 21.775 | 1.65 | 8.17% | 21.12 | 21.945 | 20.86 | 7,624 |
| 05 Jun 2024 | 20.13 | 0.13 | 0.65% | 19.70 | 20.50 | 19.555 | 6,289 |
| 04 Jun 2024 | 20.00 | -1.51 | -7.02% | 21.52 | 21.5525 | 19.6825 | 20,920 |
| 03 Jun 2024 | 21.51 | 1.09 | 5.33% | 20.96 | 22.0725 | 20.655 | 13,445 |
| 31 May 2024 | 20.4225 | -1.16 | -5.36% | 21.335 | 21.7825 | 20.3475 | 20,181 |
| 30 May 2024 | 21.58 | -1.95 | -8.27% | 21.98 | 22.4925 | 21.0225 | 13,389 |
| 29 May 2024 | 23.525 | -0.81 | -3.31% | 24.93 | 24.93 | 22.81 | 8,358 |
| 28 May 2024 | 24.33 | 1.33 | 5.77% | 24.015 | 25.28 | 23.455 | 18,542 |
| 24 May 2024 | 23.0025 | -0.78 | -3.27% | 23.56 | 25.54 | 22.9125 | 28,090 |
| 23 May 2024 | 23.78 | -0.46 | -1.91% | 23.715 | 24.73 | 23.0275 | 23,914 |
| 22 May 2024 | 24.2425 | -5.01 | -17.13% | 27.96 | 28.105 | 24.0225 | 46,677 |
| 21 May 2024 | 29.255 | 1.49 | 5.35% | 28.18 | 29.97 | 27.635 | 16,613 |
| 20 May 2024 | 27.77 | 0.28 | 1.02% | 28.43 | 29.09 | 26.91 | 30,700 |
| 17 May 2024 | 27.49 | 2.67 | 10.76% | 26.04 | 27.945 | 25.64 | 39,706 |
| 16 May 2024 | 24.82 | -0.72 | -2.82% | 26.13 | 27.55 | 24.4725 | 40,126 |
| 15 May 2024 | 25.54 | -1.16 | -4.34% | 28.79 | 29.185 | 24.185 | 166,375 |
| 14 May 2024 | 26.70 | 3.63 | 15.71% | 24.19 | 26.73 | 23.8325 | 26,804 |
| 13 May 2024 | 23.075 | 1.31 | 5.99% | 22.175 | 23.28 | 22.1575 | 13,845 |
| 10 May 2024 | 21.77 | 1.01 | 4.84% | 22.41 | 23.3175 | 21.24 | 35,437 |
| 09 May 2024 | 20.765 | 0.35 | 1.71% | 20.32 | 20.9725 | 20.01 | 10,520 |
| 08 May 2024 | 20.415 | -0.97 | -4.55% | 20.20 | 20.6725 | 19.8375 | 4,373 |
| 07 May 2024 | 21.3875 | 1.14 | 5.63% | 20.95 | 21.60 | 20.745 | 13,503 |
| 03 May 2024 | 20.2475 | 0.58 | 2.96% | 19.92 | 20.98 | 19.7625 | 30,597 |
| 02 May 2024 | 19.665 | -1.02 | -4.93% | 20.91 | 21.105 | 19.38 | 26,760 |
| 01 May 2024 | 20.685 | -0.39 | -1.84% | 20.41 | 20.6925 | 20.0375 | 9,995 |
| 30 Abr 2024 | 21.0725 | -0.85 | -3.87% | 22.235 | 22.3675 | 20.4625 | 13,354 |
| 29 Abr 2024 | 21.92 | 1.14 | 5.50% | 21.265 | 22.00 | 21.0325 | 24,058 |
| 26 Abr 2024 | 20.7775 | 0.25 | 1.23% | 21.425 | 21.4825 | 20.4575 | 35,077 |
| 25 Abr 2024 | 20.525 | 0.58 | 2.93% | 20.475 | 21.195 | 20.235 | 26,913 |
| 24 Abr 2024 | 19.94 | 0.69 | 3.56% | 19.99 | 20.30 | 19.54 | 2,598 |
| 23 Abr 2024 | 19.255 | -0.67 | -3.36% | 19.225 | 19.575 | 18.6825 | 11,241 |
| 22 Abr 2024 | 19.925 | -0.22 | -1.10% | 20.095 | 20.785 | 19.6325 | 23,124 |
| 19 Abr 2024 | 20.1475 | 0.71 | 3.64% | 19.69 | 20.65 | 19.345 | 38,378 |
| 18 Abr 2024 | 19.44 | 0.90 | 4.83% | 19.23 | 19.56 | 18.8525 | 10,413 |
| 17 Abr 2024 | 18.545 | 0.70 | 3.91% | 18.00 | 18.79 | 17.8625 | 11,520 |
| 16 Abr 2024 | 17.8475 | -0.54 | -2.95% | 18.10 | 18.33 | 17.4725 | 8,512 |
| 15 Abr 2024 | 18.39 | 0.59 | 3.31% | 18.085 | 18.5175 | 17.54 | 4,946 |
| 12 Abr 2024 | 17.80 | 0.77 | 4.52% | 17.795 | 18.62 | 17.605 | 25,998 |
| 11 Abr 2024 | 17.03 | -0.33 | -1.87% | 17.76 | 17.76 | 16.8275 | 8,344 |
| 10 Abr 2024 | 17.355 | -0.12 | -0.70% | 17.945 | 18.295 | 17.0325 | 32,339 |
| 09 Abr 2024 | 17.4775 | 0.05 | 0.32% | 17.40 | 18.2825 | 17.1325 | 21,969 |
| 08 Abr 2024 | 17.4225 | 0.60 | 3.55% | 16.875 | 17.895 | 16.755 | 52,098 |
| 05 Abr 2024 | 16.825 | -0.20 | -1.19% | 16.68 | 16.9875 | 16.57 | 24,038 |
| 04 Abr 2024 | 17.0275 | 0.50 | 3.04% | 16.95 | 17.345 | 16.6325 | 15,988 |
| 03 Abr 2024 | 16.525 | 1.38 | 9.13% | 15.54 | 16.7225 | 15.1125 | 46,111 |
| 02 Abr 2024 | 15.1425 | 0.68 | 4.72% | 15.095 | 15.51 | 14.9375 | 9,239 |
| 28 Mar 2024 | 14.46 | 0.11 | 0.75% | 14.41 | 14.57 | 14.22 | 14,055 |
| 27 Mar 2024 | 14.3525 | -0.16 | -1.10% | 14.37 | 14.505 | 14.0225 | 2,562 |
| 26 Mar 2024 | 14.5125 | -0.08 | -0.57% | 14.325 | 14.765 | 14.1775 | 1,485 |
| 25 Mar 2024 | 14.595 | 0.10 | 0.67% | 14.725 | 14.8175 | 14.2675 | 9,129 |
| 22 Mar 2024 | 14.4975 | -0.49 | -3.25% | 14.66 | 14.79 | 14.2525 | 1,471 |
| 21 Mar 2024 | 14.985 | 0.05 | 0.33% | 15.47 | 15.5475 | 14.725 | 18,183 |
| 20 Mar 2024 | 14.935 | -0.26 | -1.71% | 15.005 | 15.13 | 14.6125 | 41,795 |
| 19 Mar 2024 | 15.195 | -0.63 | -3.98% | 15.62 | 15.7575 | 15.0125 | 10,320 |
| 18 Mar 2024 | 15.825 | -0.03 | -0.17% | 15.64 | 16.30 | 15.5225 | 27,958 |
