Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HURC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 17.18 | -0.13 | -0.75% | 17.25 | 17.38 | 17.02 | 32,470 |
| 12 Jun 2024 | 17.31 | 0.06 | 0.35% | 17.28 | 17.63 | 17.28 | 8,022 |
| 11 Jun 2024 | 17.25 | 0.03 | 0.17% | 17.20 | 17.44 | 17.20 | 20,573 |
| 10 Jun 2024 | 17.22 | -0.20 | -1.15% | 17.27 | 17.335 | 17.22 | 41,967 |
| 07 Jun 2024 | 17.42 | -0.38 | -2.13% | 17.75 | 17.90 | 17.22 | 96,390 |
| 06 Jun 2024 | 17.80 | -0.21 | -1.17% | 17.96 | 17.96 | 17.66 | 12,287 |
| 05 Jun 2024 | 18.01 | 0.01 | 0.06% | 17.94 | 18.145 | 17.795 | 10,111 |
| 04 Jun 2024 | 18.00 | -0.37 | -2.01% | 18.27 | 18.30 | 17.77 | 21,606 |
| 03 Jun 2024 | 18.37 | 0.53 | 2.97% | 17.98 | 18.50 | 17.90 | 14,315 |
| 31 May 2024 | 17.84 | -0.16 | -0.89% | 17.98 | 18.01 | 17.78 | 13,079 |
| 30 May 2024 | 18.00 | 0.00 | 0.00% | 18.00 | 18.135 | 17.99 | 12,897 |
| 29 May 2024 | 18.00 | -0.01 | -0.06% | 17.91 | 18.26 | 17.8475 | 26,376 |
| 28 May 2024 | 18.01 | 0.63 | 3.62% | 17.41 | 18.08 | 17.295 | 20,742 |
| 24 May 2024 | 17.38 | -0.03 | -0.17% | 17.31 | 17.505 | 17.25 | 15,290 |
| 23 May 2024 | 17.41 | -0.21 | -1.19% | 17.36 | 17.47 | 17.04 | 103,725 |
| 22 May 2024 | 17.62 | -0.13 | -0.73% | 17.76 | 17.93 | 17.13 | 84,483 |
| 21 May 2024 | 17.75 | 0.25 | 1.43% | 17.53 | 17.9192 | 17.53 | 16,019 |
| 20 May 2024 | 17.50 | -0.49 | -2.72% | 18.00 | 18.035 | 17.50 | 25,111 |
| 17 May 2024 | 17.99 | -0.27 | -1.48% | 18.23 | 18.38 | 17.99 | 8,731 |
| 16 May 2024 | 18.26 | 0.49 | 2.76% | 17.63 | 18.57 | 17.63 | 37,557 |
| 15 May 2024 | 17.77 | 0.05 | 0.28% | 17.86 | 17.86 | 17.55 | 52,675 |
| 14 May 2024 | 17.72 | 0.13 | 0.74% | 17.65 | 17.93 | 17.54 | 42,998 |
| 13 May 2024 | 17.59 | -0.56 | -3.09% | 18.15 | 18.22 | 17.59 | 19,834 |
| 10 May 2024 | 18.15 | 0.07 | 0.39% | 18.00 | 18.25 | 17.92 | 31,320 |
| 09 May 2024 | 18.08 | -0.18 | -0.99% | 18.03 | 18.125 | 17.69 | 40,176 |
| 08 May 2024 | 18.26 | 0.20 | 1.11% | 18.06 | 18.26 | 17.90 | 15,943 |
| 07 May 2024 | 18.06 | -0.41 | -2.22% | 18.30 | 18.48 | 18.06 | 29,883 |
| 06 May 2024 | 18.47 | 0.23 | 1.26% | 18.28 | 18.5432 | 18.21 | 15,151 |
| 03 May 2024 | 18.24 | 0.44 | 2.47% | 17.90 | 18.24 | 17.89 | 20,731 |
| 02 May 2024 | 17.80 | -0.43 | -2.36% | 18.23 | 18.23 | 17.80 | 18,605 |
| 01 May 2024 | 18.23 | 0.13 | 0.72% | 18.17 | 18.43 | 18.095 | 11,266 |
| 30 Abr 2024 | 18.10 | -0.35 | -1.90% | 18.48 | 18.49 | 18.01 | 48,198 |
| 29 Abr 2024 | 18.45 | -0.02 | -0.11% | 18.39 | 18.59 | 18.27 | 32,309 |
| 26 Abr 2024 | 18.47 | -0.04 | -0.22% | 18.52 | 18.95 | 18.20 | 36,562 |
| 25 Abr 2024 | 18.51 | -0.45 | -2.37% | 18.77 | 18.8399 | 18.45 | 23,116 |
| 24 Abr 2024 | 18.96 | 0.03 | 0.16% | 19.00 | 19.18 | 18.73 | 16,096 |
| 23 Abr 2024 | 18.93 | 0.08 | 0.42% | 18.83 | 19.22 | 18.83 | 11,587 |
| 22 Abr 2024 | 18.85 | -0.19 | -1.00% | 19.00 | 19.26 | 18.85 | 31,905 |
| 19 Abr 2024 | 19.04 | -0.27 | -1.40% | 19.14 | 19.19 | 19.01 | 25,486 |
| 18 Abr 2024 | 19.31 | -0.01 | -0.05% | 19.28 | 19.49 | 18.97 | 49,835 |
| 17 Abr 2024 | 19.32 | -0.46 | -2.33% | 19.85 | 19.85 | 19.1745 | 24,125 |
| 16 Abr 2024 | 19.78 | 0.42 | 2.17% | 19.36 | 19.78 | 19.1474 | 22,166 |
| 15 Abr 2024 | 19.36 | 0.10 | 0.52% | 19.25 | 19.62 | 19.025 | 29,604 |
| 12 Abr 2024 | 19.26 | 0.03 | 0.16% | 19.19 | 19.42 | 19.085 | 16,731 |
| 11 Abr 2024 | 19.23 | 0.01 | 0.05% | 19.15 | 19.2575 | 19.05 | 28,746 |
| 10 Abr 2024 | 19.22 | -0.09 | -0.47% | 19.20 | 19.25 | 19.01 | 28,566 |
| 09 Abr 2024 | 19.31 | 0.16 | 0.84% | 19.15 | 19.45 | 19.10 | 25,419 |
| 08 Abr 2024 | 19.15 | -0.12 | -0.62% | 19.25 | 19.35 | 19.01 | 41,363 |
| 05 Abr 2024 | 19.27 | 0.40 | 2.12% | 19.00 | 19.28 | 18.99 | 29,092 |
| 04 Abr 2024 | 18.87 | -1.24 | -6.17% | 20.02 | 20.23 | 18.87 | 34,798 |
| 03 Abr 2024 | 20.11 | -0.24 | -1.18% | 20.35 | 20.49 | 20.10 | 20,287 |
| 02 Abr 2024 | 20.35 | 0.39 | 1.95% | 19.83 | 20.35 | 19.83 | 17,715 |
| 01 Abr 2024 | 19.96 | -0.20 | -0.99% | 19.98 | 20.16 | 19.70 | 12,042 |
| 28 Mar 2024 | 20.16 | 0.26 | 1.31% | 19.94 | 20.16 | 19.70 | 21,906 |
| 27 Mar 2024 | 19.90 | 0.13 | 0.66% | 19.63 | 20.02 | 19.63 | 28,963 |
| 26 Mar 2024 | 19.77 | -0.21 | -1.05% | 19.97 | 20.38 | 19.77 | 26,668 |
| 25 Mar 2024 | 19.98 | -0.32 | -1.58% | 20.37 | 20.60 | 19.81 | 18,070 |
| 22 Mar 2024 | 20.30 | -0.44 | -2.12% | 20.59 | 20.72 | 20.07 | 18,411 |
| 21 Mar 2024 | 20.74 | 0.29 | 1.42% | 20.45 | 20.74 | 20.215 | 16,458 |
| 20 Mar 2024 | 20.45 | 0.45 | 2.25% | 19.92 | 20.60 | 19.80 | 29,534 |
| 19 Mar 2024 | 20.00 | -0.20 | -0.99% | 20.32 | 20.49 | 19.7701 | 27,820 |
| 18 Mar 2024 | 20.20 | -0.43 | -2.08% | 20.50 | 21.22 | 20.02 | 67,077 |
