ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

3HCL Wt Copper 3x

18.7875
-0.495 (-2.57%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

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