Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HX35GI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1,356.56 | 8.20 | 0.61% | 1,345.58 | 1,364.08 | 1,345.58 | 0 |
| 24 Jun 2024 | 1,348.35 | 15.03 | 1.13% | 1,335.74 | 1,355.42 | 1,332.05 | 0 |
| 21 Jun 2024 | 1,333.32 | 0.00 | 0.00% | 1,333.32 | 1,333.32 | 1,333.32 | 0 |
| 20 Jun 2024 | 1,333.32 | 2.97 | 0.22% | 1,326.26 | 1,335.70 | 1,321.74 | 0 |
| 18 Jun 2024 | 1,330.36 | 11.43 | 0.87% | 1,326.05 | 1,331.31 | 1,316.09 | 0 |
| 17 Jun 2024 | 1,318.93 | -17.13 | -1.28% | 1,326.31 | 1,334.74 | 1,317.75 | 0 |
| 14 Jun 2024 | 1,336.06 | 7.39 | 0.56% | 1,332.03 | 1,340.27 | 1,323.90 | 0 |
| 13 Jun 2024 | 1,328.67 | -34.21 | -2.51% | 1,354.64 | 1,360.42 | 1,326.55 | 0 |
| 12 Jun 2024 | 1,362.88 | 27.55 | 2.06% | 1,330.81 | 1,375.01 | 1,328.88 | 0 |
| 11 Jun 2024 | 1,335.33 | -42.00 | -3.05% | 1,359.93 | 1,363.68 | 1,335.33 | 0 |
| 10 Jun 2024 | 1,377.33 | 4.78 | 0.35% | 1,374.76 | 1,377.33 | 1,368.21 | 0 |
| 07 Jun 2024 | 1,372.55 | -41.07 | -2.91% | 1,408.84 | 1,415.09 | 1,372.55 | 0 |
| 06 Jun 2024 | 1,413.62 | -40.50 | -2.79% | 1,455.58 | 1,461.08 | 1,411.60 | 0 |
| 05 Jun 2024 | 1,454.12 | -4.59 | -0.31% | 1,461.95 | 1,461.95 | 1,447.39 | 0 |
| 04 Jun 2024 | 1,458.70 | 8.11 | 0.56% | 1,453.19 | 1,459.65 | 1,439.41 | 0 |
| 03 Jun 2024 | 1,450.59 | 13.14 | 0.91% | 1,433.50 | 1,450.59 | 1,426.24 | 0 |
| 31 May 2024 | 1,437.45 | 28.36 | 2.01% | 1,403.01 | 1,450.30 | 1,400.57 | 0 |
| 30 May 2024 | 1,409.09 | 30.85 | 2.24% | 1,379.24 | 1,411.06 | 1,379.24 | 0 |
| 29 May 2024 | 1,378.25 | -53.73 | -3.75% | 1,420.80 | 1,422.02 | 1,378.08 | 0 |
| 28 May 2024 | 1,431.98 | 2.97 | 0.21% | 1,441.35 | 1,457.30 | 1,429.11 | 0 |
| 24 May 2024 | 1,429.01 | -13.03 | -0.90% | 1,429.32 | 1,442.58 | 1,424.71 | 0 |
| 23 May 2024 | 1,442.04 | -36.90 | -2.50% | 1,473.95 | 1,474.58 | 1,442.04 | 0 |
| 22 May 2024 | 1,478.94 | 13.94 | 0.95% | 1,464.99 | 1,486.47 | 1,455.35 | 0 |
| 21 May 2024 | 1,465.00 | -10.28 | -0.70% | 1,473.79 | 1,476.05 | 1,456.08 | 0 |
| 20 May 2024 | 1,475.28 | 8.15 | 0.56% | 1,479.12 | 1,490.93 | 1,475.28 | 0 |
| 17 May 2024 | 1,467.13 | -14.06 | -0.95% | 1,490.08 | 1,490.08 | 1,463.79 | 0 |
| 16 May 2024 | 1,481.19 | -8.81 | -0.59% | 1,489.84 | 1,501.83 | 1,476.33 | 0 |
| 15 May 2024 | 1,490.00 | 20.59 | 1.40% | 1,476.96 | 1,504.60 | 1,467.58 | 0 |
| 14 May 2024 | 1,469.40 | 5.39 | 0.37% | 1,463.65 | 1,477.26 | 1,451.16 | 0 |
| 13 May 2024 | 1,464.01 | 34.07 | 2.38% | 1,440.11 | 1,464.01 | 1,438.73 | 0 |
| 10 May 2024 | 1,429.95 | -9.69 | -0.67% | 1,446.69 | 1,458.51 | 1,429.95 | 0 |
| 09 May 2024 | 1,439.64 | 0.00 | 0.00% | 1,439.64 | 1,439.64 | 1,439.64 | 0 |
| 08 May 2024 | 1,439.64 | -75.90 | -5.01% | 1,513.64 | 1,529.92 | 1,412.20 | 0 |
| 07 May 2024 | 1,515.54 | 47.19 | 3.21% | 1,474.97 | 1,518.88 | 1,474.97 | 0 |
| 06 May 2024 | 1,468.34 | -9.80 | -0.66% | 1,467.42 | 1,475.82 | 1,458.96 | 0 |
| 03 May 2024 | 1,478.14 | 18.21 | 1.25% | 1,468.33 | 1,507.78 | 1,453.58 | 0 |
| 02 May 2024 | 1,459.93 | 24.05 | 1.67% | 1,438.05 | 1,461.36 | 1,436.97 | 0 |
| 01 May 2024 | 1,435.88 | 0.00 | 0.00% | 1,435.88 | 1,435.88 | 1,435.88 | 0 |
| 30 Abr 2024 | 1,435.88 | -24.21 | -1.66% | 1,465.76 | 1,471.86 | 1,433.40 | 0 |
| 29 Abr 2024 | 1,460.09 | 25.76 | 1.80% | 1,434.49 | 1,461.95 | 1,432.68 | 0 |
| 26 Abr 2024 | 1,434.33 | 40.95 | 2.94% | 1,422.83 | 1,441.55 | 1,422.09 | 0 |
| 25 Abr 2024 | 1,393.39 | -27.92 | -1.96% | 1,408.82 | 1,413.40 | 1,391.79 | 0 |
| 24 Abr 2024 | 1,421.31 | 3.01 | 0.21% | 1,428.43 | 1,447.26 | 1,417.83 | 0 |
| 23 Abr 2024 | 1,418.30 | 14.84 | 1.06% | 1,409.03 | 1,418.30 | 1,404.51 | 0 |
| 22 Abr 2024 | 1,403.45 | 17.57 | 1.27% | 1,401.69 | 1,407.16 | 1,393.57 | 0 |
| 19 Abr 2024 | 1,385.88 | 12.18 | 0.89% | 1,364.66 | 1,385.88 | 1,364.24 | 0 |
| 18 Abr 2024 | 1,373.70 | 24.69 | 1.83% | 1,354.68 | 1,375.93 | 1,354.68 | 0 |
| 17 Abr 2024 | 1,349.01 | 4.35 | 0.32% | 1,348.14 | 1,366.39 | 1,346.45 | 0 |
| 16 Abr 2024 | 1,344.66 | -42.22 | -3.04% | 1,379.04 | 1,381.95 | 1,344.66 | 0 |
| 15 Abr 2024 | 1,386.88 | 8.68 | 0.63% | 1,382.07 | 1,414.64 | 1,380.23 | 0 |
| 12 Abr 2024 | 1,378.20 | -4.58 | -0.33% | 1,394.56 | 1,402.37 | 1,374.07 | 0 |
| 11 Abr 2024 | 1,382.78 | -3.19 | -0.23% | 1,391.65 | 1,401.27 | 1,370.27 | 0 |
| 10 Abr 2024 | 1,385.96 | -23.95 | -1.70% | 1,424.74 | 1,437.90 | 1,381.18 | 0 |
| 09 Abr 2024 | 1,409.91 | -44.00 | -3.03% | 1,436.87 | 1,436.87 | 1,408.85 | 0 |
| 08 Abr 2024 | 1,453.91 | 15.33 | 1.07% | 1,438.28 | 1,453.91 | 1,438.28 | 0 |
| 05 Abr 2024 | 1,438.58 | 4.14 | 0.29% | 1,428.10 | 1,444.62 | 1,425.19 | 0 |
| 04 Abr 2024 | 1,434.44 | -15.04 | -1.04% | 1,454.19 | 1,461.00 | 1,434.44 | 0 |
| 03 Abr 2024 | 1,449.48 | -12.05 | -0.82% | 1,465.20 | 1,467.32 | 1,444.60 | 0 |
| 02 Abr 2024 | 1,461.53 | -35.07 | -2.34% | 1,495.47 | 1,497.43 | 1,456.68 | 0 |
| 01 Abr 2024 | 1,496.60 | 0.00 | 0.00% | 1,496.60 | 1,496.60 | 1,496.60 | 0 |
| 28 Mar 2024 | 1,496.60 | 11.61 | 0.78% | 1,485.59 | 1,497.50 | 1,478.07 | 0 |
