Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HCSG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 11.54 | -0.18 | -1.54% | 11.75 | 11.75 | 11.47 | 546,775 |
| 16 May 2024 | 11.72 | 0.18 | 1.56% | 11.56 | 11.745 | 11.51 | 469,055 |
| 15 May 2024 | 11.54 | 0.11 | 0.96% | 11.48 | 11.66 | 11.415 | 579,308 |
| 14 May 2024 | 11.43 | 0.17 | 1.51% | 11.44 | 11.615 | 11.17 | 638,035 |
| 13 May 2024 | 11.26 | 0.17 | 1.53% | 11.17 | 11.315 | 11.10 | 663,815 |
| 10 May 2024 | 11.09 | -0.11 | -0.98% | 11.27 | 11.3195 | 11.02 | 574,919 |
| 09 May 2024 | 11.20 | 0.20 | 1.82% | 10.99 | 11.20 | 10.825 | 469,604 |
| 08 May 2024 | 11.00 | 0.18 | 1.66% | 10.76 | 11.08 | 10.6388 | 285,101 |
| 07 May 2024 | 10.82 | -0.01 | -0.09% | 10.83 | 10.88 | 10.745 | 279,051 |
| 06 May 2024 | 10.83 | 0.01 | 0.09% | 10.91 | 10.98 | 10.795 | 387,398 |
| 03 May 2024 | 10.82 | 0.13 | 1.22% | 10.78 | 10.84 | 10.485 | 406,578 |
| 02 May 2024 | 10.69 | 0.05 | 0.47% | 10.70 | 10.77 | 10.60 | 532,916 |
| 01 May 2024 | 10.64 | 0.02 | 0.19% | 10.66 | 10.96 | 10.51 | 545,310 |
| 30 Abr 2024 | 10.62 | -0.24 | -2.21% | 10.77 | 10.96 | 10.60 | 1,019,226 |
| 29 Abr 2024 | 10.86 | 0.01 | 0.09% | 10.80 | 11.03 | 10.74 | 651,307 |
| 26 Abr 2024 | 10.85 | -0.15 | -1.36% | 10.94 | 11.025 | 10.78 | 613,410 |
| 25 Abr 2024 | 11.00 | -0.22 | -1.96% | 11.27 | 11.415 | 10.98 | 495,710 |
| 24 Abr 2024 | 11.22 | -0.73 | -6.11% | 12.44 | 12.52 | 10.87 | 966,514 |
| 23 Abr 2024 | 11.95 | 0.12 | 1.01% | 11.88 | 11.985 | 11.70 | 316,983 |
| 22 Abr 2024 | 11.83 | -0.11 | -0.92% | 11.98 | 12.00 | 11.80 | 376,246 |
| 19 Abr 2024 | 11.94 | 0.24 | 2.05% | 11.61 | 11.955 | 11.61 | 468,547 |
| 18 Abr 2024 | 11.70 | 0.12 | 1.04% | 11.63 | 11.78 | 11.57 | 369,575 |
| 17 Abr 2024 | 11.58 | -0.02 | -0.17% | 11.63 | 11.84 | 11.57 | 381,135 |
| 16 Abr 2024 | 11.60 | 0.06 | 0.52% | 11.46 | 11.665 | 11.37 | 325,271 |
| 15 Abr 2024 | 11.54 | -0.09 | -0.77% | 11.65 | 11.70 | 11.47 | 415,847 |
| 12 Abr 2024 | 11.63 | -0.21 | -1.77% | 11.78 | 11.84 | 11.55 | 261,194 |
| 11 Abr 2024 | 11.84 | -0.03 | -0.25% | 11.87 | 11.92 | 11.705 | 360,764 |
| 10 Abr 2024 | 11.87 | -0.39 | -3.18% | 11.92 | 12.06 | 11.80 | 477,306 |
| 09 Abr 2024 | 12.26 | 0.06 | 0.49% | 12.19 | 12.295 | 12.095 | 386,237 |
| 08 Abr 2024 | 12.20 | -0.01 | -0.08% | 12.29 | 12.32 | 12.155 | 544,450 |
| 05 Abr 2024 | 12.21 | -0.07 | -0.57% | 12.22 | 12.31 | 12.07 | 201,513 |
| 04 Abr 2024 | 12.28 | -0.11 | -0.89% | 12.47 | 12.62 | 12.23 | 290,804 |
| 03 Abr 2024 | 12.39 | 0.09 | 0.73% | 12.18 | 12.43 | 12.0694 | 362,462 |
| 02 Abr 2024 | 12.30 | -0.19 | -1.52% | 12.34 | 12.40 | 12.12 | 476,213 |
| 01 Abr 2024 | 12.49 | 0.01 | 0.08% | 12.51 | 12.55 | 12.305 | 429,627 |
| 28 Mar 2024 | 12.48 | -0.05 | -0.40% | 12.53 | 12.62 | 12.455 | 398,437 |
| 27 Mar 2024 | 12.53 | 0.38 | 3.09% | 12.21 | 12.53 | 12.185 | 252,037 |
| 26 Mar 2024 | 12.155 | 0.00 | 0.04% | 12.15 | 12.28 | 12.09 | 317,805 |
| 25 Mar 2024 | 12.15 | -0.02 | -0.16% | 12.22 | 12.29 | 12.14 | 247,293 |
| 22 Mar 2024 | 12.17 | -0.21 | -1.70% | 12.43 | 12.48 | 12.16 | 254,963 |
| 21 Mar 2024 | 12.38 | 0.00 | 0.00% | 12.43 | 12.51 | 12.365 | 504,586 |
| 20 Mar 2024 | 12.38 | 0.02 | 0.16% | 12.32 | 12.425 | 12.22 | 297,584 |
| 19 Mar 2024 | 12.36 | 0.34 | 2.83% | 12.02 | 12.40 | 12.02 | 372,021 |
| 18 Mar 2024 | 12.02 | -0.08 | -0.66% | 12.04 | 12.12 | 11.975 | 483,802 |
| 15 Mar 2024 | 12.10 | -0.02 | -0.17% | 12.04 | 12.31 | 12.025 | 1,143,817 |
| 14 Mar 2024 | 12.12 | -0.04 | -0.33% | 12.09 | 12.19 | 12.01 | 383,970 |
| 13 Mar 2024 | 12.16 | -0.14 | -1.14% | 12.24 | 12.44 | 12.14 | 371,091 |
| 12 Mar 2024 | 12.30 | -0.14 | -1.13% | 12.41 | 12.46 | 12.25 | 274,980 |
| 11 Mar 2024 | 12.44 | -0.33 | -2.58% | 12.60 | 12.67 | 12.33 | 356,927 |
| 08 Mar 2024 | 12.77 | 0.09 | 0.71% | 12.80 | 12.98 | 12.715 | 371,778 |
| 07 Mar 2024 | 12.68 | -0.13 | -1.01% | 12.89 | 13.00 | 12.63 | 438,328 |
| 06 Mar 2024 | 12.81 | 0.14 | 1.10% | 12.69 | 12.87 | 12.61 | 485,409 |
| 05 Mar 2024 | 12.67 | -0.01 | -0.08% | 12.60 | 12.77 | 12.56 | 548,134 |
| 04 Mar 2024 | 12.68 | -0.16 | -1.25% | 12.78 | 12.85 | 12.515 | 592,486 |
| 01 Mar 2024 | 12.84 | 0.08 | 0.63% | 12.72 | 12.87 | 12.541 | 637,245 |
| 29 Feb 2024 | 12.76 | 0.07 | 0.55% | 12.88 | 12.91 | 12.50 | 1,068,954 |
| 28 Feb 2024 | 12.69 | 0.14 | 1.12% | 12.48 | 12.74 | 12.40 | 699,352 |
| 27 Feb 2024 | 12.55 | 0.09 | 0.72% | 12.48 | 12.60 | 12.43 | 401,684 |
| 26 Feb 2024 | 12.46 | 0.18 | 1.47% | 12.27 | 12.67 | 12.17 | 642,390 |
| 23 Feb 2024 | 12.28 | 0.08 | 0.66% | 12.18 | 12.29 | 11.965 | 532,815 |
| 22 Feb 2024 | 12.20 | 0.09 | 0.74% | 12.03 | 12.225 | 11.945 | 718,327 |
| 21 Feb 2024 | 12.11 | 0.02 | 0.17% | 12.03 | 12.135 | 11.90 | 553,375 |
| 20 Feb 2024 | 12.09 | -0.08 | -0.66% | 12.04 | 12.28 | 11.86 | 752,936 |
