Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HDGB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.465 | 0.02 | 0.36% | 5.473 | 5.473 | 5.4465 | 640 |
| 16 May 2024 | 5.4455 | -0.08 | -1.36% | 5.505 | 6.7255 | 5.408 | 274 |
| 15 May 2024 | 5.5205 | -0.12 | -2.08% | 5.596 | 6.7745 | 5.4435 | 29,546 |
| 14 May 2024 | 5.6375 | 0.29 | 5.36% | 5.441 | 6.8635 | 5.4335 | 20,149 |
| 13 May 2024 | 5.3505 | 0.09 | 1.79% | 5.22 | 6.634 | 5.2035 | 106 |
| 10 May 2024 | 5.2565 | -0.08 | -1.48% | 5.395 | 6.6945 | 5.2505 | 442 |
| 09 May 2024 | 5.3355 | 0.08 | 1.44% | 5.268 | 6.601 | 5.2555 | 1,557 |
| 08 May 2024 | 5.26 | -0.09 | -1.66% | 5.283 | 6.5975 | 5.197 | 59 |
| 07 May 2024 | 5.349 | 0.07 | 1.29% | 5.36 | 6.656 | 5.2745 | 8,322 |
| 03 May 2024 | 5.281 | 0.20 | 3.90% | 5.281 | 5.281 | 5.281 | 401 |
| 02 May 2024 | 5.083 | 0.04 | 0.81% | 5.085 | 5.1405 | 5.026 | 5,264 |
| 01 May 2024 | 5.042 | -0.03 | -0.52% | 5.042 | 5.042 | 5.042 | 4,188 |
| 30 Abr 2024 | 5.0685 | -0.05 | -1.02% | 5.0685 | 5.0685 | 5.0685 | 215 |
| 29 Abr 2024 | 5.1205 | 0.16 | 3.19% | 4.995 | 5.158 | 4.9185 | 305 |
| 26 Abr 2024 | 4.962 | 0.17 | 3.60% | 4.8805 | 4.9825 | 4.831 | 924 |
| 25 Abr 2024 | 4.7898 | -0.12 | -2.47% | 4.882 | 4.9088 | 4.7485 | 570 |
| 24 Abr 2024 | 4.911 | -0.09 | -1.82% | 4.928 | 4.928 | 4.9083 | 445 |
| 23 Abr 2024 | 5.002 | 0.05 | 1.11% | 5.002 | 5.002 | 5.002 | 867 |
| 22 Abr 2024 | 4.947 | -0.08 | -1.53% | 5.042 | 5.0675 | 4.9298 | 518 |
| 19 Abr 2024 | 5.024 | -0.05 | -1.03% | 4.969 | 6.474 | 4.968 | 1,376 |
| 18 Abr 2024 | 5.0765 | 0.11 | 2.18% | 5.0765 | 5.0765 | 5.0765 | 202 |
| 17 Abr 2024 | 4.9683 | -0.13 | -2.52% | 5.044 | 6.479 | 4.9625 | 17,868 |
| 16 Abr 2024 | 5.0965 | -0.09 | -1.68% | 5.056 | 6.5185 | 5.015 | 6,308 |
| 15 Abr 2024 | 5.1835 | -0.18 | -3.37% | 5.257 | 6.5945 | 5.162 | 11,356 |
| 12 Abr 2024 | 5.3645 | -0.10 | -1.89% | 5.381 | 5.381 | 5.36 | 874 |
| 11 Abr 2024 | 5.468 | -0.14 | -2.55% | 5.468 | 5.468 | 5.468 | 50 |
| 10 Abr 2024 | 5.611 | -0.16 | -2.81% | 5.795 | 6.854 | 5.53 | 3,220 |
| 09 Abr 2024 | 5.773 | 0.05 | 0.89% | 5.744 | 6.876 | 5.735 | 3,130 |
| 08 Abr 2024 | 5.722 | 0.09 | 1.59% | 5.729 | 6.846 | 5.674 | 2,768 |
| 05 Abr 2024 | 5.6325 | -0.10 | -1.81% | 5.662 | 6.7835 | 5.5995 | 3,243 |
| 04 Abr 2024 | 5.7365 | 0.16 | 2.81% | 5.604 | 6.8645 | 5.5385 | 6,304 |
| 03 Abr 2024 | 5.5795 | -0.07 | -1.32% | 5.58 | 5.582 | 5.562 | 5,289 |
| 02 Abr 2024 | 5.654 | 0.01 | 0.23% | 5.755 | 6.867 | 5.542 | 4,486 |
| 28 Mar 2024 | 5.641 | 0.16 | 2.83% | 5.574 | 6.7865 | 5.535 | 1,453 |
| 27 Mar 2024 | 5.4855 | 0.14 | 2.53% | 5.379 | 6.6975 | 5.312 | 1,005 |
| 26 Mar 2024 | 5.35 | 0.06 | 1.07% | 5.316 | 6.6555 | 5.2885 | 6,560 |
| 25 Mar 2024 | 5.2935 | 0.06 | 1.18% | 5.224 | 6.6155 | 5.2155 | 559 |
| 22 Mar 2024 | 5.232 | -0.05 | -0.96% | 5.321 | 6.608 | 5.174 | 5,286 |
| 21 Mar 2024 | 5.2825 | 0.19 | 3.79% | 5.218 | 6.607 | 5.1655 | 5,494 |
| 20 Mar 2024 | 5.0895 | 0.00 | 0.10% | 5.062 | 6.5205 | 5.0475 | 1,329 |
| 19 Mar 2024 | 5.0845 | -0.06 | -1.19% | 5.10 | 6.513 | 5.0365 | 177 |
| 18 Mar 2024 | 5.1455 | -0.01 | -0.15% | 5.1455 | 5.1455 | 5.1455 | 563 |
| 15 Mar 2024 | 5.153 | 0.02 | 0.31% | 5.153 | 5.153 | 5.153 | 119 |
| 14 Mar 2024 | 5.137 | -0.07 | -1.26% | 5.154 | 5.154 | 5.1355 | 313 |
| 13 Mar 2024 | 5.2025 | -0.02 | -0.45% | 5.2025 | 5.2025 | 5.2025 | 782 |
| 12 Mar 2024 | 5.226 | -0.07 | -1.28% | 5.226 | 5.226 | 5.226 | 2,431 |
| 11 Mar 2024 | 5.294 | -0.07 | -1.24% | 5.364 | 6.6475 | 5.2645 | 818 |
| 08 Mar 2024 | 5.3605 | 0.02 | 0.45% | 5.349 | 6.676 | 5.306 | 3,683 |
| 07 Mar 2024 | 5.3365 | 0.00 | 0.02% | 5.347 | 5.347 | 5.3355 | 336 |
| 06 Mar 2024 | 5.3355 | 0.16 | 3.02% | 5.268 | 6.603 | 5.219 | 3,790 |
| 05 Mar 2024 | 5.179 | -0.05 | -1.01% | 5.214 | 6.558 | 5.17 | 2,003 |
| 04 Mar 2024 | 5.232 | -0.05 | -0.89% | 5.232 | 5.232 | 5.232 | 836 |
| 01 Mar 2024 | 5.279 | 0.04 | 0.85% | 5.189 | 6.599 | 5.132 | 74,536 |
| 29 Feb 2024 | 5.2345 | -0.01 | -0.27% | 5.2345 | 5.2345 | 5.2345 | 554 |
| 28 Feb 2024 | 5.2485 | 0.10 | 1.93% | 5.249 | 5.2535 | 5.2275 | 19,830 |
| 27 Feb 2024 | 5.149 | 0.09 | 1.83% | 5.068 | 6.5255 | 5.0263 | 1,055 |
| 26 Feb 2024 | 5.0565 | -0.01 | -0.13% | 5.098 | 6.491 | 5.023 | 360 |
| 23 Feb 2024 | 5.063 | -0.10 | -2.02% | 5.112 | 6.517 | 5.05 | 2,113 |
| 22 Feb 2024 | 5.1675 | -0.05 | -1.03% | 5.189 | 5.191 | 5.165 | 913 |
| 21 Feb 2024 | 5.2215 | -0.06 | -1.13% | 5.229 | 6.587 | 5.202 | 628 |
| 20 Feb 2024 | 5.281 | -0.04 | -0.82% | 5.304 | 6.6445 | 5.213 | 4,023 |
| 19 Feb 2024 | 5.3245 | -0.01 | -0.14% | 5.332 | 5.3335 | 5.3005 | 10,648 |
