HGTY.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 1.90 | -0.10 | -5.00% | 2.00 | 2.00 | 1.90 | 400 |
09 May 2024 | 2.00 | 0.05 | 2.56% | 1.95 | 2.00 | 1.95 | 222 |
08 May 2024 | 1.95 | 0.08 | 4.28% | 1.92 | 1.95 | 1.92 | 2,812 |
07 May 2024 | 1.87 | 0.00 | 0.00% | 1.87 | 1.87 | 1.87 | 1 |
06 May 2024 | 1.87 | 0.05 | 2.75% | 1.82 | 1.87 | 1.82 | 3,013 |
03 May 2024 | 1.82 | 0.05 | 2.82% | 1.82 | 1.82 | 1.82 | 106 |
02 May 2024 | 1.77 | 0.00 | 0.00% | 1.80 | 1.80 | 1.77 | 13 |
01 May 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
30 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
29 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.73 | 1.77 | 1.73 | 39 |
26 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
25 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 6 |
24 Abr 2024 | 1.77 | 0.06 | 3.51% | 1.77 | 1.77 | 1.77 | 1,101 |
23 Abr 2024 | 1.71 | 0.04 | 2.40% | 1.69 | 1.71 | 1.69 | 313 |
22 Abr 2024 | 1.67 | 0.03 | 1.83% | 1.67 | 1.67 | 1.67 | 215 |
19 Abr 2024 | 1.64 | 0.04 | 2.50% | 1.56 | 1.64 | 1.56 | 1,480 |
18 Abr 2024 | 1.60 | -0.05 | -3.03% | 1.60 | 1.60 | 1.59 | 2,117 |
17 Abr 2024 | 1.65 | -0.04 | -2.52% | 1.66 | 1.66 | 1.65 | 1,325 |
16 Abr 2024 | 1.6927 | 0.00 | 0.16% | 1.6927 | 1.6927 | 1.6927 | 602 |
15 Abr 2024 | 1.69 | 0.04 | 2.42% | 1.74 | 1.74 | 1.63 | 851 |
12 Abr 2024 | 1.65 | -0.11 | -6.25% | 1.68 | 1.68 | 1.65 | 2,203 |
11 Abr 2024 | 1.76 | 0.00 | 0.00% | 1.76 | 1.76 | 1.76 | 1 |
10 Abr 2024 | 1.76 | -0.15 | -7.84% | 1.85 | 1.85 | 1.75 | 1,001 |
09 Abr 2024 | 1.9097 | 0.00 | 0.00% | 1.9097 | 1.9097 | 1.9097 | 0 |
08 Abr 2024 | 1.9097 | -0.01 | -0.54% | 1.7601 | 1.9097 | 1.7601 | 501 |
05 Abr 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
04 Abr 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
03 Abr 2024 | 1.92 | -0.03 | -1.53% | 1.94 | 1.94 | 1.92 | 300 |
02 Abr 2024 | 1.9499 | 0.00 | 0.00% | 1.9499 | 1.9499 | 1.9499 | 1 |
01 Abr 2024 | 1.9499 | 0.00 | -0.01% | 1.95 | 1.95 | 1.9499 | 865 |
28 Mar 2024 | 1.95 | 0.12 | 6.56% | 1.90 | 1.95 | 1.90 | 5,709 |
27 Mar 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0 |
26 Mar 2024 | 1.83 | 0.08 | 4.57% | 1.83 | 1.83 | 1.83 | 300 |
25 Mar 2024 | 1.75 | -0.02 | -1.13% | 1.75 | 1.75 | 1.75 | 75,000 |
22 Mar 2024 | 1.77 | -0.01 | -0.57% | 1.80 | 1.80 | 1.76 | 163,904 |
21 Mar 2024 | 1.7801 | -0.13 | -6.80% | 1.81 | 1.81 | 1.7801 | 3,203 |
20 Mar 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 5 |
19 Mar 2024 | 1.91 | 0.02 | 1.12% | 1.90 | 1.91 | 1.90 | 134 |
18 Mar 2024 | 1.8888 | -0.05 | -2.64% | 1.8888 | 1.8888 | 1.8888 | 500 |
15 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 2 |
14 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
13 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |
12 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.86 | 1.94 | 1.86 | 100 |
11 Mar 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 27 |
08 Mar 2024 | 1.94 | -0.01 | -0.51% | 1.93 | 1.9459 | 1.91 | 4,357 |
07 Mar 2024 | 1.95 | -0.13 | -6.25% | 1.98 | 1.98 | 1.95 | 1,484 |
06 Mar 2024 | 2.0799 | 0.28 | 15.55% | 1.90 | 2.0799 | 1.90 | 1,399 |
05 Mar 2024 | 1.80 | -0.12 | -6.07% | 1.79 | 1.80 | 1.79 | 500 |
04 Mar 2024 | 1.9163 | -0.15 | -7.48% | 2.0695 | 2.0695 | 1.9163 | 1,496 |
01 Mar 2024 | 2.0712 | 0.02 | 1.03% | 2.01 | 2.0712 | 2.00 | 646 |
29 Feb 2024 | 2.05 | 0.05 | 2.51% | 2.0999 | 2.0999 | 2.05 | 351 |
28 Feb 2024 | 1.9999 | 0.00 | 0.00% | 1.9999 | 1.9999 | 1.9999 | 0 |
27 Feb 2024 | 1.9999 | 0.10 | 5.26% | 2.00 | 2.00 | 1.9999 | 822 |
26 Feb 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 68 |
23 Feb 2024 | 1.90 | 0.00 | 0.00% | 1.85 | 1.90 | 1.85 | 15 |
22 Feb 2024 | 1.90 | -0.10 | -5.00% | 2.10 | 2.10 | 1.90 | 500 |
21 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
20 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 25,033 |
16 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
15 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
14 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 200 |
13 Feb 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |