Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HPKEW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.2999 | -0.10 | -2.28% | 4.40 | 4.74 | 4.05 | 9,148 |
| 27 Jun 2024 | 4.40 | 0.15 | 3.53% | 5.00 | 5.00 | 4.16 | 5,210 |
| 26 Jun 2024 | 4.25 | 0.24 | 5.99% | 4.01 | 4.40 | 3.99 | 2,677 |
| 25 Jun 2024 | 4.01 | 0.05 | 1.26% | 4.48 | 4.48 | 3.62 | 773 |
| 24 Jun 2024 | 3.96 | -0.04 | -1.00% | 3.96 | 4.30 | 3.96 | 205 |
| 21 Jun 2024 | 4.00 | -0.24 | -5.66% | 4.30 | 4.39 | 3.95 | 10,246 |
| 20 Jun 2024 | 4.2402 | 0.06 | 1.44% | 4.18 | 4.29 | 4.18 | 7,917 |
| 18 Jun 2024 | 4.18 | -0.42 | -9.13% | 4.23 | 4.39 | 4.18 | 1,415 |
| 17 Jun 2024 | 4.60 | -0.15 | -3.16% | 4.10 | 5.12 | 4.10 | 6,168 |
| 14 Jun 2024 | 4.75 | -0.50 | -9.52% | 4.85 | 5.00 | 4.48 | 3,812 |
| 13 Jun 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| 12 Jun 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 1 |
| 11 Jun 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0 |
| 10 Jun 2024 | 5.25 | 0.13 | 2.44% | 5.30 | 5.30 | 5.11 | 121 |
| 07 Jun 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 139 |
| 06 Jun 2024 | 5.125 | 0.13 | 2.50% | 4.84 | 5.40 | 4.84 | 335 |
| 05 Jun 2024 | 5.00 | 0.00 | 0.00% | 4.85 | 5.00 | 4.85 | 15 |
| 04 Jun 2024 | 5.00 | 0.07 | 1.42% | 5.35 | 5.35 | 5.00 | 899 |
| 03 Jun 2024 | 4.93 | -0.89 | -15.22% | 4.98 | 5.14 | 4.93 | 1,722 |
| 31 May 2024 | 5.815 | 0.33 | 6.06% | 5.815 | 5.815 | 5.815 | 109 |
| 30 May 2024 | 5.4829 | 0.00 | 0.00% | 5.4829 | 5.4829 | 5.4829 | 0 |
| 29 May 2024 | 5.4829 | 0.00 | 0.00% | 5.4829 | 5.4829 | 5.4829 | 0 |
| 28 May 2024 | 5.4829 | 0.00 | 0.00% | 5.4829 | 5.4829 | 5.4829 | 20 |
| 24 May 2024 | 5.4829 | -0.50 | -8.31% | 5.97 | 5.97 | 5.4829 | 152 |
| 23 May 2024 | 5.98 | 1.13 | 23.30% | 5.25 | 5.98 | 5.25 | 2,150 |
| 22 May 2024 | 4.85 | 0.00 | 0.00% | 4.92 | 4.92 | 4.85 | 1 |
| 21 May 2024 | 4.85 | -0.40 | -7.62% | 5.24 | 5.24 | 4.85 | 13,836 |
| 20 May 2024 | 5.25 | 0.59 | 12.66% | 5.25 | 5.32 | 5.2499 | 14,905 |
| 17 May 2024 | 4.6601 | -1.04 | -18.24% | 5.60 | 5.60 | 4.6601 | 2,568 |
| 16 May 2024 | 5.6999 | 0.03 | 0.58% | 5.68 | 5.70 | 5.68 | 674 |
| 15 May 2024 | 5.6668 | 0.65 | 12.88% | 4.99 | 5.6668 | 4.99 | 1,218 |
| 14 May 2024 | 5.02 | -0.48 | -8.73% | 5.90 | 5.90 | 5.02 | 1,314 |
| 13 May 2024 | 5.4999 | 0.30 | 5.77% | 5.50 | 5.50 | 5.4999 | 1,858 |
| 10 May 2024 | 5.2001 | -0.78 | -13.04% | 6.70 | 6.70 | 5.2001 | 549 |
| 09 May 2024 | 5.98 | 0.26 | 4.55% | 5.97 | 6.1234 | 5.97 | 758 |
| 08 May 2024 | 5.72 | 0.00 | 0.00% | 5.26 | 5.93 | 5.26 | 49 |
| 07 May 2024 | 5.72 | 0.03 | 0.58% | 5.70 | 6.1999 | 5.69 | 1,744 |
| 06 May 2024 | 5.6872 | -0.31 | -5.21% | 5.55 | 5.6872 | 5.54 | 901 |
| 03 May 2024 | 5.9999 | 0.34 | 6.01% | 5.50 | 6.52 | 5.4136 | 6,410 |
| 02 May 2024 | 5.66 | 0.14 | 2.54% | 5.94 | 5.94 | 5.52 | 692 |
| 01 May 2024 | 5.52 | -0.42 | -7.07% | 5.52 | 5.52 | 5.52 | 1,701 |
| 30 Abr 2024 | 5.94 | -0.06 | -1.00% | 5.79 | 6.30 | 5.68 | 4,367 |
| 29 Abr 2024 | 6.00 | 0.00 | 0.00% | 5.99 | 6.00 | 5.24 | 855 |
| 26 Abr 2024 | 6.00 | 0.00 | 0.00% | 6.30 | 6.30 | 6.00 | 4 |
| 25 Abr 2024 | 6.00 | 0.49 | 8.89% | 5.80 | 6.00 | 5.08 | 3,135 |
| 24 Abr 2024 | 5.51 | 0.00 | 0.00% | 5.95 | 5.95 | 5.51 | 92 |
| 23 Abr 2024 | 5.51 | 0.00 | 0.00% | 5.51 | 5.51 | 5.51 | 19 |
| 22 Abr 2024 | 5.51 | 0.07 | 1.29% | 5.47 | 5.51 | 5.47 | 118 |
| 19 Abr 2024 | 5.44 | -0.07 | -1.27% | 5.60 | 5.60 | 5.44 | 2,978 |
| 18 Abr 2024 | 5.51 | -0.09 | -1.61% | 5.60 | 5.60 | 5.50 | 1,114 |
| 17 Abr 2024 | 5.60 | -0.60 | -9.68% | 6.90 | 6.90 | 5.60 | 1,503 |
| 16 Abr 2024 | 6.20 | 0.00 | 0.00% | 6.59 | 6.59 | 6.20 | 1 |
| 15 Abr 2024 | 6.20 | 0.00 | 0.00% | 6.70 | 6.70 | 6.20 | 1 |
| 12 Abr 2024 | 6.20 | -0.03 | -0.48% | 6.20 | 6.20 | 5.855 | 2,863 |
| 11 Abr 2024 | 6.23 | 0.00 | 0.00% | 6.23 | 6.23 | 6.23 | 1 |
| 10 Abr 2024 | 6.23 | -0.27 | -4.15% | 6.40 | 6.40 | 6.15 | 1,088 |
| 09 Abr 2024 | 6.50 | 0.00 | 0.00% | 6.40 | 6.50 | 6.40 | 7 |
| 08 Abr 2024 | 6.50 | -0.16 | -2.40% | 6.44 | 6.50 | 6.36 | 2,731 |
| 05 Abr 2024 | 6.66 | -0.29 | -4.17% | 6.9999 | 6.9999 | 6.66 | 872 |
| 04 Abr 2024 | 6.95 | -0.06 | -0.86% | 7.10 | 8.23 | 6.95 | 11,772 |
| 03 Abr 2024 | 7.01 | 0.00 | 0.00% | 7.78 | 7.78 | 7.01 | 4 |
| 02 Abr 2024 | 7.01 | 0.17 | 2.49% | 6.60 | 9.08 | 6.60 | 3,224 |
| 01 Abr 2024 | 6.84 | 0.14 | 2.09% | 6.99 | 7.45 | 6.78 | 1,760 |
