Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HFFG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.17 | 0.11 | 3.59% | 3.05 | 3.19 | 3.01 | 44,645 |
| 20 May 2024 | 3.06 | 0.06 | 2.00% | 2.98 | 3.10 | 2.9375 | 41,443 |
| 17 May 2024 | 3.00 | 0.03 | 1.01% | 2.99 | 3.05 | 2.91 | 29,828 |
| 16 May 2024 | 2.97 | 0.03 | 1.02% | 2.93 | 3.06 | 2.90 | 33,296 |
| 15 May 2024 | 2.94 | -0.07 | -2.33% | 2.99 | 3.00 | 2.90 | 33,287 |
| 14 May 2024 | 3.01 | -0.01 | -0.33% | 3.08 | 3.08 | 2.92 | 31,532 |
| 13 May 2024 | 3.02 | -0.10 | -3.21% | 3.12 | 3.16 | 3.01 | 32,015 |
| 10 May 2024 | 3.12 | 0.06 | 1.96% | 3.05 | 3.15 | 2.9916 | 34,038 |
| 09 May 2024 | 3.06 | 0.13 | 4.44% | 2.93 | 3.1199 | 2.93 | 43,635 |
| 08 May 2024 | 2.93 | 0.03 | 1.03% | 2.96 | 3.025 | 2.86 | 33,130 |
| 07 May 2024 | 2.90 | -0.04 | -1.36% | 2.90 | 2.98 | 2.84 | 53,291 |
| 06 May 2024 | 2.94 | -0.05 | -1.67% | 3.01 | 3.07 | 2.87 | 53,451 |
| 03 May 2024 | 2.99 | 0.13 | 4.55% | 2.97 | 3.05 | 2.84 | 20,549 |
| 02 May 2024 | 2.86 | 0.05 | 1.78% | 2.84 | 2.95 | 2.82 | 65,473 |
| 01 May 2024 | 2.81 | -0.11 | -3.77% | 2.94 | 2.965 | 2.81 | 39,962 |
| 30 Abr 2024 | 2.92 | -0.12 | -3.95% | 2.99 | 3.07 | 2.8603 | 51,151 |
| 29 Abr 2024 | 3.04 | 0.15 | 5.01% | 2.90 | 3.04 | 2.82 | 112,866 |
| 26 Abr 2024 | 2.895 | 0.11 | 3.76% | 2.79 | 2.91 | 2.76 | 43,364 |
| 25 Abr 2024 | 2.79 | -0.09 | -3.13% | 2.89 | 3.03 | 2.76 | 41,561 |
| 24 Abr 2024 | 2.88 | -0.11 | -3.52% | 3.07 | 3.07 | 2.83 | 46,681 |
| 23 Abr 2024 | 2.985 | -0.08 | -2.45% | 3.09 | 3.10 | 2.96 | 53,334 |
| 22 Abr 2024 | 3.06 | -0.21 | -6.42% | 3.28 | 3.29 | 3.00 | 109,083 |
| 19 Abr 2024 | 3.27 | 0.13 | 4.14% | 3.14 | 3.29 | 3.14 | 25,304 |
| 18 Abr 2024 | 3.14 | -0.02 | -0.48% | 3.17 | 3.20 | 3.14 | 46,170 |
| 17 Abr 2024 | 3.155 | -0.04 | -1.10% | 3.21 | 3.215 | 3.15 | 26,031 |
| 16 Abr 2024 | 3.19 | 0.03 | 0.95% | 3.16 | 3.22 | 3.15 | 9,650 |
| 15 Abr 2024 | 3.16 | 0.02 | 0.64% | 3.15 | 3.255 | 3.15 | 28,905 |
| 12 Abr 2024 | 3.14 | -0.14 | -4.27% | 3.28 | 3.38 | 3.13 | 26,109 |
| 11 Abr 2024 | 3.28 | -0.12 | -3.53% | 3.39 | 3.39 | 3.28 | 54,284 |
| 10 Abr 2024 | 3.40 | 0.02 | 0.59% | 3.33 | 3.40 | 3.31 | 56,093 |
| 09 Abr 2024 | 3.38 | -0.01 | -0.29% | 3.41 | 3.49 | 3.3337 | 10,767 |
| 08 Abr 2024 | 3.39 | -0.02 | -0.59% | 3.42 | 3.44 | 3.32 | 18,867 |
| 05 Abr 2024 | 3.41 | 0.13 | 3.96% | 3.29 | 3.43 | 3.29 | 22,445 |
| 04 Abr 2024 | 3.28 | -0.01 | -0.30% | 3.33 | 3.4369 | 3.27 | 64,335 |
| 03 Abr 2024 | 3.29 | -0.03 | -0.90% | 3.30 | 3.42 | 3.28 | 62,917 |
| 02 Abr 2024 | 3.32 | -0.14 | -4.05% | 3.41 | 3.42 | 3.30 | 45,803 |
| 01 Abr 2024 | 3.46 | -0.04 | -1.14% | 3.51 | 3.51 | 3.44 | 22,521 |
| 28 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.49 | 3.54 | 3.465 | 37,869 |
| 27 Mar 2024 | 3.50 | 0.01 | 0.29% | 3.52 | 3.6294 | 3.43 | 36,439 |
| 26 Mar 2024 | 3.49 | -0.09 | -2.51% | 3.58 | 3.58 | 3.45 | 32,541 |
| 25 Mar 2024 | 3.58 | -0.03 | -0.83% | 3.65 | 3.665 | 3.57 | 24,580 |
| 22 Mar 2024 | 3.61 | 0.18 | 5.25% | 3.45 | 3.62 | 3.45 | 56,647 |
| 21 Mar 2024 | 3.43 | 0.12 | 3.63% | 3.32 | 3.51 | 3.32 | 73,730 |
| 20 Mar 2024 | 3.31 | 0.06 | 1.85% | 3.27 | 3.44 | 3.24 | 116,981 |
| 19 Mar 2024 | 3.25 | -0.04 | -1.22% | 3.30 | 3.31 | 3.23 | 79,397 |
| 18 Mar 2024 | 3.29 | -0.06 | -1.79% | 3.36 | 3.4399 | 3.29 | 61,460 |
| 15 Mar 2024 | 3.35 | -0.01 | -0.30% | 3.33 | 3.4299 | 3.33 | 144,462 |
| 14 Mar 2024 | 3.36 | -0.04 | -1.18% | 3.40 | 3.4799 | 3.33 | 58,309 |
| 13 Mar 2024 | 3.40 | 0.01 | 0.29% | 3.40 | 3.4794 | 3.40 | 42,777 |
| 12 Mar 2024 | 3.39 | -0.02 | -0.59% | 3.48 | 3.5699 | 3.39 | 69,569 |
| 11 Mar 2024 | 3.41 | -0.26 | -7.08% | 3.66 | 3.71 | 3.34 | 131,952 |
| 08 Mar 2024 | 3.67 | -0.01 | -0.27% | 3.74 | 3.82 | 3.5463 | 61,265 |
| 07 Mar 2024 | 3.68 | 0.00 | 0.00% | 3.72 | 3.7323 | 3.62 | 50,270 |
| 06 Mar 2024 | 3.68 | -0.02 | -0.54% | 3.77 | 3.77 | 3.65 | 49,807 |
| 05 Mar 2024 | 3.70 | -0.05 | -1.33% | 3.76 | 3.77 | 3.70 | 30,507 |
| 04 Mar 2024 | 3.75 | -0.01 | -0.27% | 3.76 | 3.8389 | 3.72 | 49,134 |
| 01 Mar 2024 | 3.76 | 0.00 | 0.00% | 3.78 | 3.79 | 3.70 | 47,692 |
| 29 Feb 2024 | 3.76 | -0.04 | -1.05% | 3.88 | 3.88 | 3.75 | 64,192 |
| 28 Feb 2024 | 3.80 | -0.08 | -2.06% | 3.83 | 3.93 | 3.75 | 33,806 |
| 27 Feb 2024 | 3.88 | 0.03 | 0.78% | 3.87 | 3.955 | 3.68 | 52,667 |
| 26 Feb 2024 | 3.85 | -0.06 | -1.53% | 3.91 | 4.09 | 3.8101 | 64,797 |
| 23 Feb 2024 | 3.91 | -0.08 | -2.01% | 3.95 | 3.99 | 3.90 | 24,142 |
| 22 Feb 2024 | 3.99 | -0.16 | -3.86% | 4.13 | 4.13 | 3.95 | 34,182 |
