Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HZM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 17 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 16 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 0.00 |
| 15 May 2024 | 0.325 | 0.05 | 18.18% | 0.275 | 0.325 | 0.275 | 3,042,761 |
| 14 May 2024 | 0.275 | -0.025 | -8.33% | 0.30 | 0.30 | 0.275 | 2,853,828 |
| 13 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 3,247,014 |
| 10 May 2024 | 0.30 | -0.025 | -7.69% | 0.325 | 0.325 | 0.30 | 1,227,084 |
| 09 May 2024 | 0.325 | 0.025 | 8.33% | 0.30 | 0.325 | 0.30 | 321,733 |
| 08 May 2024 | 0.30 | -0.05 | -14.29% | 0.30 | 0.30 | 0.30 | 370,748 |
| 07 May 2024 | 0.35 | 0.025 | 7.69% | 0.325 | 0.35 | 0.30 | 1,956,200 |
| 03 May 2024 | 0.325 | 0.025 | 8.33% | 0.30 | 0.325 | 0.30 | 2,062,187 |
| 02 May 2024 | 0.30 | -0.025 | -7.69% | 0.325 | 0.325 | 0.275 | 4,010,280 |
| 01 May 2024 | 0.325 | -0.085 | -20.73% | 0.25 | 0.35 | 0.25 | 5,069,250 |
| 30 Abr 2024 | 0.41 | -0.015 | -3.53% | 0.425 | 0.425 | 0.385 | 1,303,545 |
| 29 Abr 2024 | 0.425 | -0.025 | -5.56% | 0.425 | 0.425 | 0.425 | 1,560,721 |
| 26 Abr 2024 | 0.45 | -0.025 | -5.26% | 0.475 | 0.475 | 0.425 | 4,156,473 |
| 25 Abr 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 3,954,803 |
| 24 Abr 2024 | 0.475 | -0.025 | -5.00% | 0.50 | 0.50 | 0.475 | 8,293,036 |
| 23 Abr 2024 | 0.50 | 0.075 | 17.65% | 0.425 | 0.525 | 0.425 | 13,671,336 |
| 22 Abr 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 5,044,776 |
| 19 Abr 2024 | 0.425 | 0.00 | 0.00% | 0.425 | 0.425 | 0.425 | 2,851,442 |
| 18 Abr 2024 | 0.425 | 0.025 | 6.25% | 0.40 | 0.425 | 0.40 | 4,560,831 |
| 17 Abr 2024 | 0.40 | -0.075 | -15.79% | 0.475 | 0.475 | 0.375 | 5,679,803 |
| 16 Abr 2024 | 0.475 | 0.085 | 21.79% | 0.40 | 0.475 | 0.35 | 31,894,032 |
| 15 Abr 2024 | 0.39 | -1.99 | -83.58% | 0.875 | 0.875 | 0.375 | 52,632,765 |
| 12 Abr 2024 | 2.375 | 0.00 | 0.00% | 2.375 | 2.375 | 2.375 | 297,367 |
| 11 Abr 2024 | 2.375 | 0.00 | 0.00% | 2.375 | 2.375 | 2.375 | 231,936 |
| 10 Abr 2024 | 2.375 | 0.13 | 5.56% | 2.25 | 2.375 | 2.25 | 1,584,286 |
| 09 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 357,939 |
| 08 Abr 2024 | 2.25 | 0.13 | 5.88% | 2.125 | 2.25 | 2.125 | 1,294,232 |
| 05 Abr 2024 | 2.125 | 0.00 | 0.00% | 2.25 | 2.25 | 2.125 | 1,558,084 |
| 04 Abr 2024 | 2.125 | 0.00 | 0.00% | 2.125 | 2.625 | 2.125 | 2,683,462 |
| 03 Abr 2024 | 2.125 | 0.25 | 13.33% | 1.875 | 2.125 | 1.875 | 1,877,570 |
| 02 Abr 2024 | 1.875 | 0.38 | 25.00% | 1.625 | 2.375 | 1.625 | 6,088,358 |
| 28 Mar 2024 | 1.50 | -2.25 | -60.00% | 3.75 | 4.25 | 1.375 | 14,494,776 |
| 27 Mar 2024 | 3.75 | -0.38 | -9.09% | 4.125 | 4.125 | 3.75 | 551,574 |
| 26 Mar 2024 | 4.125 | 0.00 | 0.00% | 4.125 | 4.125 | 4.125 | 85,568 |
| 25 Mar 2024 | 4.125 | 0.50 | 13.79% | 3.625 | 4.25 | 3.625 | 1,903,044 |
| 22 Mar 2024 | 3.625 | 0.00 | 0.00% | 3.625 | 3.625 | 3.625 | 230,751 |
| 21 Mar 2024 | 3.625 | 0.38 | 11.54% | 3.25 | 3.625 | 3.25 | 2,010,031 |
| 20 Mar 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.34 | 3.25 | 267,165 |
| 19 Mar 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 319,521 |
| 18 Mar 2024 | 3.25 | 0.25 | 8.33% | 3.00 | 3.25 | 3.00 | 406,557 |
| 15 Mar 2024 | 3.00 | -0.63 | -17.24% | 3.125 | 3.125 | 2.875 | 1,174,785 |
| 14 Mar 2024 | 3.625 | 0.00 | 0.00% | 3.625 | 3.625 | 3.625 | 541,079 |
| 13 Mar 2024 | 3.625 | 0.00 | 0.00% | 3.625 | 3.625 | 3.625 | 518,669 |
| 12 Mar 2024 | 3.625 | 0.13 | 3.57% | 3.375 | 3.75 | 3.375 | 779,567 |
| 11 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 399,930 |
| 08 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.875 | 3.50 | 1,518,838 |
| 07 Mar 2024 | 3.50 | -0.25 | -6.67% | 3.50 | 3.50 | 3.50 | 814,810 |
| 06 Mar 2024 | 3.75 | 0.13 | 3.45% | 3.625 | 3.75 | 3.375 | 488,052 |
| 05 Mar 2024 | 3.625 | 0.38 | 11.54% | 3.25 | 3.625 | 3.25 | 1,688,251 |
| 04 Mar 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 3.25 | 736,103 |
| 01 Mar 2024 | 3.25 | -0.50 | -13.33% | 3.75 | 3.75 | 3.125 | 2,091,786 |
| 29 Feb 2024 | 3.75 | -0.09 | -2.34% | 3.75 | 3.75 | 3.625 | 1,333,289 |
| 28 Feb 2024 | 3.84 | -0.16 | -4.00% | 4.00 | 4.00 | 3.75 | 1,480,914 |
| 27 Feb 2024 | 4.00 | -0.13 | -3.03% | 4.125 | 4.125 | 4.00 | 909,986 |
| 26 Feb 2024 | 4.125 | 0.00 | 0.00% | 4.00 | 4.50 | 4.00 | 3,315,028 |
| 23 Feb 2024 | 4.125 | 0.63 | 17.86% | 3.625 | 4.125 | 3.50 | 4,290,650 |
| 22 Feb 2024 | 3.50 | 0.40 | 12.90% | 3.00 | 4.125 | 2.75 | 9,089,454 |
| 21 Feb 2024 | 3.10 | -0.40 | -11.43% | 3.50 | 3.625 | 2.75 | 7,792,405 |
