Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HCXY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 24.9201 | -0.10 | -0.42% | 24.91 | 25.01 | 24.91 | 6,202 |
| 30 May 2024 | 25.025 | -0.28 | -1.11% | 25.11 | 25.20 | 25.005 | 14,431 |
| 29 May 2024 | 25.305 | 0.16 | 0.62% | 24.95 | 25.305 | 24.95 | 3,541 |
| 28 May 2024 | 25.15 | -0.23 | -0.91% | 25.38 | 25.38 | 24.9201 | 3,610 |
| 24 May 2024 | 25.38 | 0.38 | 1.52% | 25.01 | 25.88 | 24.965 | 4,635 |
| 23 May 2024 | 25.00 | 0.00 | 0.00% | 24.9109 | 25.00 | 24.91 | 5,036 |
| 22 May 2024 | 25.00 | -0.10 | -0.40% | 25.00 | 25.00 | 25.00 | 800 |
| 21 May 2024 | 25.10 | -0.03 | -0.12% | 24.97 | 25.3499 | 24.97 | 2,935 |
| 20 May 2024 | 25.13 | 0.03 | 0.13% | 25.24 | 25.3499 | 24.92 | 8,722 |
| 17 May 2024 | 25.0964 | 0.19 | 0.75% | 24.9101 | 25.0964 | 24.9101 | 371 |
| 16 May 2024 | 24.91 | -0.12 | -0.48% | 25.055 | 25.055 | 24.91 | 1,962 |
| 15 May 2024 | 25.0299 | 0.00 | 0.00% | 25.0299 | 25.0299 | 25.0299 | 105 |
| 14 May 2024 | 25.0299 | 0.04 | 0.16% | 24.99 | 25.0299 | 24.869 | 1,252 |
| 13 May 2024 | 24.99 | 0.03 | 0.12% | 24.99 | 24.99 | 24.99 | 200 |
| 10 May 2024 | 24.96 | -0.03 | -0.12% | 24.95 | 24.96 | 24.95 | 158 |
| 09 May 2024 | 24.9899 | 0.12 | 0.48% | 24.6501 | 24.9899 | 24.6501 | 500 |
| 08 May 2024 | 24.87 | 0.03 | 0.12% | 24.70 | 24.88 | 24.65 | 3,623 |
| 07 May 2024 | 24.84 | -0.05 | -0.18% | 24.66 | 24.97 | 24.6501 | 1,211 |
| 06 May 2024 | 24.8857 | 0.04 | 0.14% | 24.95 | 24.95 | 24.8857 | 116 |
| 03 May 2024 | 24.85 | 0.00 | 0.00% | 24.85 | 24.85 | 24.85 | 1 |
| 02 May 2024 | 24.85 | 0.02 | 0.08% | 24.96 | 24.96 | 24.80 | 811 |
| 01 May 2024 | 24.83 | -0.16 | -0.64% | 24.98 | 24.98 | 24.6416 | 2,777 |
| 30 Abr 2024 | 24.9899 | 0.00 | 0.00% | 24.99 | 24.99 | 24.90 | 9 |
| 29 Abr 2024 | 24.9899 | 0.36 | 1.48% | 24.77 | 24.9899 | 24.75 | 424 |
| 26 Abr 2024 | 24.625 | -0.10 | -0.38% | 24.77 | 24.77 | 24.46 | 440 |
| 25 Abr 2024 | 24.72 | -0.02 | -0.08% | 24.45 | 24.72 | 24.45 | 1,137 |
| 24 Abr 2024 | 24.7406 | 0.17 | 0.69% | 24.57 | 24.755 | 24.57 | 880 |
| 23 Abr 2024 | 24.5699 | 0.00 | 0.00% | 24.35 | 24.5699 | 24.35 | 432 |
| 22 Abr 2024 | 24.57 | 0.00 | 0.00% | 24.57 | 24.57 | 24.57 | 13 |
| 19 Abr 2024 | 24.57 | 0.00 | 0.00% | 24.57 | 24.57 | 24.57 | 0 |
| 18 Abr 2024 | 24.57 | 0.02 | 0.08% | 24.17 | 24.57 | 24.17 | 405 |
| 17 Abr 2024 | 24.55 | -0.01 | -0.04% | 24.1201 | 24.55 | 24.1201 | 248 |
| 16 Abr 2024 | 24.56 | 0.00 | 0.00% | 24.56 | 24.56 | 24.56 | 1 |
| 15 Abr 2024 | 24.56 | -0.29 | -1.17% | 24.50 | 24.56 | 24.1201 | 2,240 |
| 12 Abr 2024 | 24.8499 | 0.00 | 0.00% | 24.968 | 24.968 | 24.75 | 749 |
| 11 Abr 2024 | 24.85 | 0.23 | 0.93% | 24.80 | 24.85 | 24.80 | 412 |
| 10 Abr 2024 | 24.62 | -0.32 | -1.28% | 24.72 | 24.8007 | 24.52 | 6,087 |
| 09 Abr 2024 | 24.94 | 0.00 | 0.00% | 24.94 | 24.96 | 24.94 | 178 |
| 08 Abr 2024 | 24.94 | 0.00 | 0.00% | 24.94 | 24.94 | 24.94 | 30 |
| 05 Abr 2024 | 24.94 | 0.06 | 0.24% | 24.72 | 24.9616 | 24.72 | 1,511 |
| 04 Abr 2024 | 24.88 | 0.03 | 0.11% | 24.88 | 24.88 | 24.88 | 464 |
| 03 Abr 2024 | 24.8529 | -0.12 | -0.47% | 24.97 | 24.97 | 24.7999 | 1,668 |
| 02 Abr 2024 | 24.97 | 0.00 | 0.00% | 24.75 | 24.97 | 24.75 | 13 |
| 01 Abr 2024 | 24.97 | -0.03 | -0.12% | 24.97 | 24.97 | 24.81 | 632 |
| 28 Mar 2024 | 24.9999 | 0.00 | 0.00% | 24.81 | 24.9999 | 24.81 | 1,364 |
| 27 Mar 2024 | 25.00 | 0.02 | 0.08% | 24.98 | 25.00 | 24.98 | 311 |
| 26 Mar 2024 | 24.98 | 0.00 | 0.00% | 24.98 | 24.98 | 24.98 | 112 |
| 25 Mar 2024 | 24.98 | -0.01 | -0.04% | 24.825 | 25.00 | 24.825 | 518 |
| 22 Mar 2024 | 24.99 | 0.00 | 0.00% | 24.9824 | 24.99 | 24.64 | 1,500 |
| 21 Mar 2024 | 24.99 | 0.04 | 0.16% | 24.99 | 24.99 | 24.99 | 444 |
| 20 Mar 2024 | 24.95 | 0.00 | 0.00% | 24.95 | 24.95 | 24.95 | 1 |
| 19 Mar 2024 | 24.95 | 0.00 | 0.00% | 24.95 | 24.95 | 24.95 | 41 |
| 18 Mar 2024 | 24.95 | 0.03 | 0.12% | 24.7814 | 24.95 | 24.7814 | 590 |
| 15 Mar 2024 | 24.92 | 0.00 | 0.00% | 24.92 | 24.92 | 24.92 | 705 |
| 14 Mar 2024 | 24.92 | -0.02 | -0.08% | 25.0499 | 25.0499 | 24.666 | 9,375 |
| 13 Mar 2024 | 24.9401 | -0.02 | -0.08% | 25.05 | 25.05 | 24.9401 | 1,157 |
| 12 Mar 2024 | 24.96 | -0.03 | -0.12% | 25.04 | 25.04 | 24.96 | 1,740 |
| 11 Mar 2024 | 24.99 | -0.05 | -0.20% | 25.04 | 25.04 | 24.9402 | 671 |
| 08 Mar 2024 | 25.0399 | 0.00 | 0.00% | 25.0399 | 25.04 | 25.0399 | 800 |
| 07 Mar 2024 | 25.04 | 0.06 | 0.25% | 25.05 | 25.05 | 25.00 | 2,099 |
| 06 Mar 2024 | 24.9787 | -0.06 | -0.24% | 25.04 | 25.04 | 24.9302 | 1,367 |
| 05 Mar 2024 | 25.04 | 0.00 | 0.00% | 24.9806 | 25.04 | 24.974 | 38,147 |
