Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HX30GI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 4,405.18 | -46.92 | -1.05% | 4,446.39 | 4,453.37 | 4,395.78 | 0 |
| 24 Jun 2024 | 4,452.10 | 11.76 | 0.26% | 4,410.02 | 4,452.29 | 4,395.05 | 0 |
| 21 Jun 2024 | 4,440.34 | 0.00 | 0.00% | 4,440.34 | 4,440.34 | 4,440.34 | 0 |
| 20 Jun 2024 | 4,440.34 | 31.67 | 0.72% | 4,408.83 | 4,440.34 | 4,402.13 | 0 |
| 18 Jun 2024 | 4,408.67 | 22.61 | 0.52% | 4,410.06 | 4,410.06 | 4,372.33 | 0 |
| 17 Jun 2024 | 4,386.06 | -4.54 | -0.10% | 4,373.65 | 4,399.71 | 4,342.14 | 0 |
| 14 Jun 2024 | 4,390.60 | -39.69 | -0.90% | 4,434.14 | 4,437.82 | 4,366.76 | 0 |
| 13 Jun 2024 | 4,430.28 | -94.85 | -2.10% | 4,486.35 | 4,489.90 | 4,430.28 | 0 |
| 12 Jun 2024 | 4,525.13 | 122.54 | 2.78% | 4,448.15 | 4,528.92 | 4,442.72 | 0 |
| 11 Jun 2024 | 4,402.59 | -0.91 | -0.02% | 4,413.27 | 4,426.51 | 4,387.22 | 0 |
| 10 Jun 2024 | 4,403.50 | -23.24 | -0.53% | 4,400.40 | 4,404.38 | 4,377.17 | 0 |
| 07 Jun 2024 | 4,426.74 | -23.55 | -0.53% | 4,455.99 | 4,455.99 | 4,419.04 | 0 |
| 06 Jun 2024 | 4,450.29 | 46.61 | 1.06% | 4,405.43 | 4,450.29 | 4,398.53 | 0 |
| 05 Jun 2024 | 4,403.68 | 24.49 | 0.56% | 4,401.44 | 4,415.10 | 4,388.99 | 0 |
| 04 Jun 2024 | 4,379.19 | -46.09 | -1.04% | 4,420.72 | 4,423.56 | 4,360.69 | 0 |
| 03 Jun 2024 | 4,425.27 | 26.77 | 0.61% | 4,438.69 | 4,456.75 | 4,411.36 | 0 |
| 31 May 2024 | 4,398.51 | 6.18 | 0.14% | 4,402.59 | 4,427.34 | 4,397.85 | 0 |
| 30 May 2024 | 4,392.33 | 5.50 | 0.13% | 4,372.99 | 4,405.98 | 4,372.99 | 0 |
| 29 May 2024 | 4,386.83 | -66.69 | -1.50% | 4,442.37 | 4,451.19 | 4,377.47 | 0 |
| 28 May 2024 | 4,453.52 | 28.87 | 0.65% | 4,442.05 | 4,464.97 | 4,438.01 | 0 |
| 24 May 2024 | 4,424.65 | -0.89 | -0.02% | 4,393.65 | 4,434.54 | 4,387.11 | 0 |
| 23 May 2024 | 4,425.54 | -1.38 | -0.03% | 4,431.33 | 4,440.00 | 4,414.25 | 0 |
| 22 May 2024 | 4,426.92 | -25.18 | -0.57% | 4,435.76 | 4,448.82 | 4,416.99 | 0 |
| 21 May 2024 | 4,452.10 | -16.23 | -0.36% | 4,443.99 | 4,456.11 | 4,434.18 | 0 |
| 20 May 2024 | 4,468.34 | -6.06 | -0.14% | 4,483.82 | 4,487.28 | 4,466.87 | 0 |
| 17 May 2024 | 4,474.39 | 32.65 | 0.74% | 4,450.18 | 4,477.22 | 4,448.51 | 0 |
| 16 May 2024 | 4,441.74 | 15.34 | 0.35% | 4,443.24 | 4,452.35 | 4,425.36 | 0 |
| 15 May 2024 | 4,426.40 | 15.35 | 0.35% | 4,427.06 | 4,441.95 | 4,414.96 | 0 |
| 14 May 2024 | 4,411.05 | -36.43 | -0.82% | 4,446.20 | 4,446.20 | 4,399.56 | 0 |
| 13 May 2024 | 4,447.49 | 37.96 | 0.86% | 4,428.13 | 4,447.49 | 4,412.52 | 0 |
| 10 May 2024 | 4,409.53 | 76.06 | 1.76% | 4,363.07 | 4,409.53 | 4,363.07 | 0 |
| 09 May 2024 | 4,333.47 | 0.00 | 0.00% | 4,333.47 | 4,333.47 | 4,333.47 | 0 |
| 08 May 2024 | 4,333.47 | 1.38 | 0.03% | 4,353.22 | 4,353.22 | 4,303.53 | 0 |
| 07 May 2024 | 4,332.09 | 15.95 | 0.37% | 4,308.76 | 4,339.37 | 4,302.46 | 0 |
| 06 May 2024 | 4,316.14 | 61.07 | 1.44% | 4,273.98 | 4,316.14 | 4,267.35 | 0 |
| 03 May 2024 | 4,255.07 | 2.66 | 0.06% | 4,279.87 | 4,285.53 | 4,239.80 | 0 |
| 02 May 2024 | 4,252.41 | -20.35 | -0.48% | 4,268.07 | 4,277.95 | 4,248.47 | 0 |
| 01 May 2024 | 4,272.76 | 0.00 | 0.00% | 4,272.76 | 4,272.76 | 4,272.76 | 0 |
| 30 Abr 2024 | 4,272.76 | -11.47 | -0.27% | 4,285.09 | 4,288.68 | 4,246.17 | 0 |
| 29 Abr 2024 | 4,284.23 | 22.93 | 0.54% | 4,268.82 | 4,293.43 | 4,264.33 | 0 |
| 26 Abr 2024 | 4,261.31 | 20.32 | 0.48% | 4,271.58 | 4,276.74 | 4,254.95 | 0 |
| 25 Abr 2024 | 4,240.99 | -51.00 | -1.19% | 4,282.02 | 4,282.02 | 4,217.55 | 0 |
| 24 Abr 2024 | 4,291.99 | -75.83 | -1.74% | 4,338.16 | 4,346.37 | 4,290.15 | 0 |
| 23 Abr 2024 | 4,367.82 | 60.83 | 1.41% | 4,313.92 | 4,372.11 | 4,307.30 | 0 |
| 22 Abr 2024 | 4,306.99 | 57.11 | 1.34% | 4,255.38 | 4,309.09 | 4,255.38 | 0 |
| 19 Abr 2024 | 4,249.88 | 51.01 | 1.21% | 4,188.48 | 4,249.88 | 4,178.18 | 0 |
| 18 Abr 2024 | 4,198.87 | 26.41 | 0.63% | 4,159.50 | 4,211.81 | 4,141.20 | 0 |
| 17 Abr 2024 | 4,172.47 | 33.16 | 0.80% | 4,177.91 | 4,212.07 | 4,170.63 | 0 |
| 16 Abr 2024 | 4,139.31 | -68.77 | -1.63% | 4,161.18 | 4,169.32 | 4,117.73 | 0 |
| 15 Abr 2024 | 4,208.07 | -13.67 | -0.32% | 4,233.32 | 4,252.34 | 4,203.93 | 0 |
| 12 Abr 2024 | 4,221.74 | 19.07 | 0.45% | 4,226.23 | 4,255.94 | 4,211.98 | 0 |
| 11 Abr 2024 | 4,202.68 | -35.14 | -0.83% | 4,244.35 | 4,252.87 | 4,185.47 | 0 |
| 10 Abr 2024 | 4,237.82 | -26.71 | -0.63% | 4,287.28 | 4,293.59 | 4,216.71 | 0 |
| 09 Abr 2024 | 4,264.53 | 31.26 | 0.74% | 4,254.56 | 4,305.10 | 4,254.56 | 0 |
| 08 Abr 2024 | 4,233.27 | 13.87 | 0.33% | 4,226.54 | 4,249.18 | 4,220.31 | 0 |
| 05 Abr 2024 | 4,219.40 | 19.48 | 0.46% | 4,184.10 | 4,227.81 | 4,171.15 | 0 |
| 04 Abr 2024 | 4,199.92 | -12.08 | -0.29% | 4,207.34 | 4,225.19 | 4,195.69 | 0 |
| 03 Abr 2024 | 4,212.00 | 35.04 | 0.84% | 4,216.71 | 4,240.98 | 4,206.49 | 0 |
| 02 Abr 2024 | 4,176.95 | 32.92 | 0.79% | 4,160.09 | 4,190.22 | 4,152.35 | 0 |
| 01 Abr 2024 | 4,144.03 | 0.00 | 0.00% | 4,144.03 | 4,144.03 | 4,144.03 | 0 |
| 28 Mar 2024 | 4,144.03 | -19.98 | -0.48% | 4,151.25 | 4,173.91 | 4,110.85 | 0 |
