Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HTZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5.53 | 0.01 | 0.18% | 5.4601 | 5.665 | 5.43 | 5,229,255 |
| 16 May 2024 | 5.52 | 0.04 | 0.73% | 5.48 | 5.75 | 5.39 | 6,103,246 |
| 15 May 2024 | 5.48 | -0.52 | -8.67% | 6.06 | 6.1193 | 5.34 | 10,602,530 |
| 14 May 2024 | 6.00 | 0.53 | 9.69% | 5.90 | 6.605 | 5.835 | 20,020,690 |
| 13 May 2024 | 5.47 | 0.58 | 11.86% | 4.94 | 5.635 | 4.91 | 13,659,101 |
| 10 May 2024 | 4.89 | -0.02 | -0.41% | 4.94 | 4.945 | 4.80 | 5,217,278 |
| 09 May 2024 | 4.91 | 0.07 | 1.45% | 4.83 | 4.99 | 4.80 | 4,827,860 |
| 08 May 2024 | 4.84 | -0.13 | -2.62% | 4.86 | 4.975 | 4.80 | 4,919,995 |
| 07 May 2024 | 4.97 | -0.18 | -3.50% | 5.15 | 5.31 | 4.94 | 6,668,266 |
| 06 May 2024 | 5.15 | 0.31 | 6.40% | 4.93 | 5.2256 | 4.87 | 9,751,264 |
| 03 May 2024 | 4.84 | -0.16 | -3.20% | 5.08 | 5.14 | 4.81 | 8,541,138 |
| 02 May 2024 | 5.00 | 0.53 | 11.86% | 4.87 | 5.135 | 4.815 | 15,229,035 |
| 01 May 2024 | 4.47 | -0.08 | -1.76% | 4.52 | 4.625 | 4.4009 | 9,421,957 |
| 30 Abr 2024 | 4.55 | -0.22 | -4.61% | 4.67 | 4.6751 | 4.41 | 10,690,219 |
| 29 Abr 2024 | 4.77 | 0.35 | 7.92% | 4.42 | 4.8475 | 4.375 | 13,505,576 |
| 26 Abr 2024 | 4.42 | -0.26 | -5.56% | 4.43 | 4.85 | 4.40 | 14,997,407 |
| 25 Abr 2024 | 4.68 | -1.12 | -19.31% | 5.17 | 5.30 | 4.35 | 26,619,572 |
| 24 Abr 2024 | 5.80 | 0.34 | 6.23% | 5.49 | 5.96 | 5.47 | 10,809,666 |
| 23 Abr 2024 | 5.46 | -0.44 | -7.46% | 5.65 | 5.71 | 5.45 | 10,516,760 |
| 22 Abr 2024 | 5.90 | -0.07 | -1.17% | 6.00 | 6.04 | 5.82 | 4,299,328 |
| 19 Abr 2024 | 5.97 | -0.02 | -0.33% | 5.97 | 6.00 | 5.83 | 6,573,495 |
| 18 Abr 2024 | 5.99 | -0.40 | -6.26% | 6.35 | 6.35 | 5.85 | 8,944,330 |
| 17 Abr 2024 | 6.39 | -0.18 | -2.74% | 6.65 | 6.65 | 6.33 | 5,223,896 |
| 16 Abr 2024 | 6.57 | -0.33 | -4.78% | 6.80 | 6.81 | 6.53 | 4,258,419 |
| 15 Abr 2024 | 6.90 | 0.05 | 0.73% | 6.88 | 7.06 | 6.78 | 4,590,258 |
| 12 Abr 2024 | 6.85 | -0.35 | -4.86% | 7.10 | 7.14 | 6.84 | 5,644,169 |
| 11 Abr 2024 | 7.20 | -0.10 | -1.37% | 7.32 | 7.33 | 7.05 | 4,544,598 |
| 10 Abr 2024 | 7.30 | -0.50 | -6.41% | 7.45 | 7.47 | 7.22 | 5,982,338 |
| 09 Abr 2024 | 7.80 | 0.41 | 5.55% | 7.41 | 7.80 | 7.40 | 7,167,027 |
| 08 Abr 2024 | 7.39 | 0.13 | 1.79% | 7.36 | 7.47 | 7.25 | 3,481,811 |
| 05 Abr 2024 | 7.26 | 0.01 | 0.14% | 7.23 | 7.36 | 7.16 | 4,799,260 |
| 04 Abr 2024 | 7.25 | -0.38 | -4.98% | 7.27 | 7.36 | 7.05 | 8,153,889 |
| 03 Abr 2024 | 7.63 | 0.15 | 2.01% | 7.46 | 7.67 | 7.38 | 4,188,093 |
| 02 Abr 2024 | 7.48 | -0.21 | -2.73% | 7.60 | 7.705 | 7.415 | 3,484,817 |
| 01 Abr 2024 | 7.69 | -0.14 | -1.79% | 7.85 | 7.8899 | 7.595 | 6,065,099 |
| 28 Mar 2024 | 7.83 | -0.26 | -3.21% | 8.09 | 8.205 | 7.81 | 4,126,022 |
| 27 Mar 2024 | 8.09 | 0.22 | 2.80% | 7.91 | 8.10 | 7.855 | 4,045,554 |
| 26 Mar 2024 | 7.87 | 0.17 | 2.21% | 7.76 | 8.125 | 7.64 | 5,132,999 |
| 25 Mar 2024 | 7.70 | 0.40 | 5.48% | 7.40 | 7.71 | 7.36 | 4,542,558 |
| 22 Mar 2024 | 7.30 | -0.19 | -2.54% | 7.47 | 7.55 | 7.28 | 2,412,810 |
| 21 Mar 2024 | 7.49 | 0.01 | 0.13% | 7.55 | 7.60 | 7.39 | 2,820,022 |
| 20 Mar 2024 | 7.48 | 0.28 | 3.89% | 7.15 | 7.54 | 7.10 | 3,803,333 |
| 19 Mar 2024 | 7.20 | 0.09 | 1.27% | 7.00 | 7.285 | 6.9699 | 4,603,961 |
| 18 Mar 2024 | 7.11 | -0.47 | -6.20% | 7.49 | 7.546 | 6.88 | 8,599,900 |
| 15 Mar 2024 | 7.58 | 0.09 | 1.20% | 7.44 | 7.62 | 7.355 | 4,708,723 |
| 14 Mar 2024 | 7.49 | -0.30 | -3.85% | 7.76 | 7.795 | 7.40 | 3,404,305 |
| 13 Mar 2024 | 7.79 | -0.04 | -0.51% | 7.78 | 8.085 | 7.74 | 2,996,040 |
| 12 Mar 2024 | 7.83 | 0.00 | 0.00% | 7.84 | 7.935 | 7.70 | 2,783,692 |
| 11 Mar 2024 | 7.83 | -0.03 | -0.38% | 7.82 | 8.01 | 7.73 | 4,625,321 |
| 08 Mar 2024 | 7.86 | 0.36 | 4.80% | 7.60 | 7.87 | 7.595 | 5,164,564 |
| 07 Mar 2024 | 7.50 | 0.23 | 3.16% | 7.32 | 7.515 | 7.24 | 4,712,441 |
| 06 Mar 2024 | 7.27 | 0.13 | 1.82% | 7.25 | 7.40 | 7.15 | 3,372,895 |
| 05 Mar 2024 | 7.14 | -0.09 | -1.24% | 7.17 | 7.24 | 7.06 | 3,662,019 |
| 04 Mar 2024 | 7.23 | -0.59 | -7.54% | 7.78 | 7.86 | 7.065 | 8,019,398 |
| 01 Mar 2024 | 7.82 | -0.03 | -0.38% | 7.85 | 7.995 | 7.73 | 3,608,189 |
| 29 Feb 2024 | 7.85 | -0.03 | -0.38% | 8.02 | 8.105 | 7.775 | 3,951,870 |
| 28 Feb 2024 | 7.88 | 0.07 | 0.90% | 7.76 | 8.00 | 7.7028 | 3,094,699 |
| 27 Feb 2024 | 7.81 | 0.36 | 4.83% | 7.53 | 7.83 | 7.51 | 3,676,250 |
| 26 Feb 2024 | 7.45 | 0.02 | 0.27% | 7.37 | 7.56 | 7.16 | 3,403,992 |
| 23 Feb 2024 | 7.43 | 0.17 | 2.34% | 7.24 | 7.52 | 7.075 | 4,762,623 |
| 22 Feb 2024 | 7.26 | -0.01 | -0.14% | 7.30 | 7.33 | 7.15 | 3,629,670 |
| 21 Feb 2024 | 7.27 | -0.02 | -0.27% | 7.25 | 7.48 | 7.18 | 4,085,317 |
| 20 Feb 2024 | 7.29 | -0.44 | -5.69% | 7.61 | 7.62 | 7.28 | 5,186,393 |
