HGBL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 2.34 | -0.02 | -0.85% | 2.36 | 2.42 | 2.31 | 63,862 |
06 Jun 2024 | 2.36 | 0.09 | 3.96% | 2.28 | 2.41 | 2.28 | 54,489 |
05 Jun 2024 | 2.27 | -0.04 | -1.73% | 2.33 | 2.40 | 2.27 | 58,458 |
04 Jun 2024 | 2.31 | 0.04 | 1.76% | 2.28 | 2.43 | 2.28 | 67,296 |
03 Jun 2024 | 2.27 | -0.01 | -0.44% | 2.33 | 2.35 | 2.20 | 45,145 |
31 May 2024 | 2.28 | 0.04 | 1.79% | 2.25 | 2.38 | 2.24 | 63,617 |
30 May 2024 | 2.24 | -0.02 | -0.88% | 2.27 | 2.295 | 2.18 | 75,636 |
29 May 2024 | 2.26 | 0.04 | 1.80% | 2.19 | 2.32 | 2.17 | 15,927 |
28 May 2024 | 2.22 | -0.13 | -5.53% | 2.42 | 2.42 | 2.21 | 68,472 |
24 May 2024 | 2.35 | 0.04 | 1.73% | 2.29 | 2.46 | 2.2254 | 101,806 |
23 May 2024 | 2.31 | 0.11 | 5.00% | 2.20 | 2.35 | 2.18 | 95,677 |
22 May 2024 | 2.20 | -0.02 | -0.90% | 2.17 | 2.26 | 2.17 | 78,155 |
21 May 2024 | 2.22 | -0.01 | -0.45% | 2.22 | 2.249 | 2.19 | 46,827 |
20 May 2024 | 2.23 | -0.03 | -1.33% | 2.28 | 2.2901 | 2.20 | 77,739 |
17 May 2024 | 2.26 | -0.01 | -0.22% | 2.26 | 2.315 | 2.25 | 35,952 |
16 May 2024 | 2.265 | -0.10 | -4.03% | 2.36 | 2.42 | 2.265 | 81,265 |
15 May 2024 | 2.36 | 0.12 | 5.36% | 2.25 | 2.36 | 2.23 | 104,352 |
14 May 2024 | 2.24 | 0.02 | 0.90% | 2.25 | 2.30 | 2.12 | 136,259 |
13 May 2024 | 2.22 | -0.07 | -3.06% | 2.30 | 2.40 | 2.22 | 247,030 |
10 May 2024 | 2.29 | -0.19 | -7.66% | 2.44 | 2.47 | 2.23 | 399,424 |
09 May 2024 | 2.48 | 0.00 | 0.00% | 2.52 | 2.53 | 2.48 | 106,244 |
08 May 2024 | 2.48 | 0.05 | 2.06% | 2.46 | 2.54 | 2.46 | 45,912 |
07 May 2024 | 2.43 | -0.11 | -4.33% | 2.50 | 2.55 | 2.415 | 82,165 |
06 May 2024 | 2.54 | 0.10 | 4.10% | 2.41 | 2.61 | 2.41 | 114,319 |
03 May 2024 | 2.44 | 0.00 | 0.00% | 2.43 | 2.4784 | 2.42 | 52,327 |
02 May 2024 | 2.44 | 0.02 | 0.83% | 2.41 | 2.52 | 2.41 | 39,436 |
01 May 2024 | 2.42 | -0.04 | -1.63% | 2.47 | 2.4978 | 2.38 | 101,914 |
30 Abr 2024 | 2.46 | -0.02 | -0.81% | 2.44 | 2.49 | 2.43 | 58,505 |
29 Abr 2024 | 2.48 | 0.01 | 0.40% | 2.52 | 2.54 | 2.46 | 36,012 |
26 Abr 2024 | 2.47 | -0.04 | -1.59% | 2.54 | 2.54 | 2.47 | 35,556 |
25 Abr 2024 | 2.51 | -0.02 | -0.79% | 2.54 | 2.58 | 2.50 | 32,802 |
24 Abr 2024 | 2.53 | 0.03 | 1.20% | 2.50 | 2.55 | 2.43 | 51,957 |
23 Abr 2024 | 2.50 | 0.03 | 1.21% | 2.49 | 2.575 | 2.49 | 44,849 |
22 Abr 2024 | 2.47 | -0.02 | -0.80% | 2.54 | 2.55 | 2.45 | 72,792 |
19 Abr 2024 | 2.49 | -0.05 | -1.97% | 2.51 | 2.62 | 2.48 | 90,778 |
18 Abr 2024 | 2.54 | 0.00 | 0.00% | 2.53 | 2.5701 | 2.4924 | 140,694 |
17 Abr 2024 | 2.54 | -0.06 | -2.31% | 2.66 | 2.66 | 2.54 | 53,102 |
16 Abr 2024 | 2.60 | -0.01 | -0.38% | 2.56 | 2.65 | 2.535 | 84,415 |
15 Abr 2024 | 2.61 | -0.01 | -0.38% | 2.64 | 2.64 | 2.55 | 56,469 |
12 Abr 2024 | 2.62 | 0.00 | 0.00% | 2.62 | 2.69 | 2.57 | 72,451 |
11 Abr 2024 | 2.62 | 0.03 | 1.16% | 2.59 | 2.67 | 2.545 | 181,918 |
10 Abr 2024 | 2.59 | -0.01 | -0.38% | 2.58 | 2.61 | 2.51 | 69,073 |
09 Abr 2024 | 2.60 | 0.03 | 1.17% | 2.60 | 2.6567 | 2.56 | 88,423 |
08 Abr 2024 | 2.57 | -0.07 | -2.65% | 2.61 | 2.70 | 2.56 | 64,196 |
05 Abr 2024 | 2.64 | 0.01 | 0.38% | 2.61 | 2.70 | 2.60 | 51,880 |
04 Abr 2024 | 2.63 | 0.02 | 0.77% | 2.62 | 2.65 | 2.55 | 78,265 |
03 Abr 2024 | 2.61 | -0.01 | -0.38% | 2.60 | 2.7101 | 2.60 | 79,280 |
02 Abr 2024 | 2.62 | -0.03 | -1.13% | 2.67 | 2.67 | 2.59 | 75,564 |
01 Abr 2024 | 2.65 | 0.01 | 0.38% | 2.63 | 2.70 | 2.60 | 89,869 |
28 Mar 2024 | 2.64 | -0.03 | -1.12% | 2.64 | 2.74 | 2.64 | 108,665 |
27 Mar 2024 | 2.67 | -0.02 | -0.74% | 2.68 | 2.78 | 2.66 | 127,471 |
26 Mar 2024 | 2.69 | -0.06 | -2.18% | 2.78 | 2.78 | 2.6866 | 101,118 |
25 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.84 | 2.71 | 127,075 |
22 Mar 2024 | 2.75 | 0.01 | 0.36% | 2.75 | 2.80 | 2.7371 | 210,187 |
21 Mar 2024 | 2.74 | -0.01 | -0.36% | 2.77 | 2.8179 | 2.73 | 148,003 |
20 Mar 2024 | 2.75 | 0.01 | 0.36% | 2.74 | 2.78 | 2.71 | 59,502 |
19 Mar 2024 | 2.74 | -0.06 | -2.14% | 2.80 | 2.89 | 2.71 | 72,997 |
18 Mar 2024 | 2.80 | -0.14 | -4.76% | 2.90 | 2.90 | 2.7888 | 128,441 |
15 Mar 2024 | 2.94 | -0.06 | -2.00% | 3.00 | 3.015 | 2.8601 | 164,719 |
14 Mar 2024 | 3.00 | -0.03 | -0.99% | 3.08 | 3.0898 | 2.95 | 91,479 |
13 Mar 2024 | 3.03 | 0.03 | 1.00% | 3.01 | 3.09 | 2.9549 | 50,355 |
12 Mar 2024 | 3.00 | 0.13 | 4.53% | 2.91 | 3.0299 | 2.9012 | 49,769 |
11 Mar 2024 | 2.87 | -0.05 | -1.71% | 2.93 | 2.98 | 2.8501 | 85,800 |