Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HIG-G Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 24.90 | -0.10 | -0.40% | 24.91 | 25.05 | 24.85 | 14,811 |
| 16 May 2024 | 25.00 | -0.05 | -0.20% | 25.09 | 25.09 | 24.93 | 16,194 |
| 15 May 2024 | 25.05 | 0.11 | 0.44% | 25.09 | 25.10 | 24.93 | 20,473 |
| 14 May 2024 | 24.94 | -0.01 | -0.04% | 24.95 | 25.04 | 24.82 | 10,232 |
| 13 May 2024 | 24.95 | 0.05 | 0.20% | 24.85 | 25.04 | 24.85 | 10,090 |
| 10 May 2024 | 24.90 | 0.13 | 0.52% | 24.84 | 24.90 | 24.75 | 21,138 |
| 09 May 2024 | 24.77 | 0.00 | 0.00% | 24.79 | 24.94 | 24.72 | 18,305 |
| 08 May 2024 | 24.77 | -0.20 | -0.80% | 24.92 | 25.03 | 24.65 | 35,329 |
| 07 May 2024 | 24.97 | -0.05 | -0.20% | 25.05 | 25.09 | 24.91 | 23,775 |
| 06 May 2024 | 25.02 | -0.08 | -0.30% | 25.18 | 25.19 | 25.02 | 27,539 |
| 03 May 2024 | 25.10 | 0.07 | 0.30% | 25.09 | 25.15 | 24.97 | 10,574 |
| 02 May 2024 | 25.02 | 0.07 | 0.28% | 24.95 | 25.04 | 24.90 | 17,978 |
| 01 May 2024 | 24.95 | -0.02 | -0.08% | 24.99 | 25.07 | 24.85 | 40,475 |
| 30 Abr 2024 | 24.97 | -0.39 | -1.54% | 25.00 | 25.06 | 24.80 | 32,676 |
| 29 Abr 2024 | 25.36 | 0.26 | 1.04% | 25.16 | 25.46 | 25.02 | 16,464 |
| 26 Abr 2024 | 25.10 | 0.06 | 0.24% | 25.04 | 25.15 | 25.04 | 9,413 |
| 25 Abr 2024 | 25.04 | -0.08 | -0.32% | 25.00 | 25.12 | 24.91 | 6,876 |
| 24 Abr 2024 | 25.12 | -0.08 | -0.32% | 25.19 | 25.37 | 25.02 | 4,475 |
| 23 Abr 2024 | 25.20 | 0.24 | 0.96% | 25.08 | 25.23 | 25.06 | 8,283 |
| 22 Abr 2024 | 24.96 | 0.07 | 0.28% | 24.90 | 25.05 | 24.90 | 11,467 |
| 19 Abr 2024 | 24.89 | 0.09 | 0.36% | 24.83 | 24.98 | 24.76 | 24,739 |
| 18 Abr 2024 | 24.80 | -0.12 | -0.48% | 24.92 | 25.08 | 24.76 | 14,871 |
| 17 Abr 2024 | 24.92 | 0.05 | 0.20% | 24.94 | 25.10 | 24.87 | 14,605 |
| 16 Abr 2024 | 24.87 | 0.05 | 0.20% | 24.82 | 25.15 | 24.60 | 25,715 |
| 15 Abr 2024 | 24.82 | -0.17 | -0.68% | 25.00 | 25.01 | 24.81 | 23,180 |
| 12 Abr 2024 | 24.99 | -0.07 | -0.28% | 25.13 | 25.13 | 24.90 | 30,629 |
| 11 Abr 2024 | 25.06 | -0.05 | -0.20% | 25.11 | 25.21 | 25.05 | 23,638 |
| 10 Abr 2024 | 25.11 | -0.11 | -0.44% | 25.17 | 25.27 | 25.03 | 17,634 |
| 09 Abr 2024 | 25.22 | -0.03 | -0.12% | 25.28 | 25.29 | 25.22 | 2,550 |
| 08 Abr 2024 | 25.25 | 0.07 | 0.28% | 25.26 | 25.37 | 25.25 | 7,243 |
| 05 Abr 2024 | 25.18 | -0.06 | -0.24% | 25.27 | 25.40 | 25.18 | 7,808 |
| 04 Abr 2024 | 25.24 | 0.06 | 0.24% | 25.20 | 25.38 | 25.16 | 9,241 |
| 03 Abr 2024 | 25.18 | 0.04 | 0.16% | 25.10 | 25.25 | 25.10 | 5,972 |
| 02 Abr 2024 | 25.14 | -0.18 | -0.71% | 25.24 | 25.25 | 25.13 | 13,720 |
| 01 Abr 2024 | 25.32 | -0.02 | -0.08% | 25.28 | 25.49 | 25.20 | 23,633 |
| 28 Mar 2024 | 25.34 | -0.08 | -0.31% | 25.39 | 25.55 | 25.26 | 40,672 |
| 27 Mar 2024 | 25.42 | 0.12 | 0.47% | 25.28 | 25.42 | 25.25 | 17,712 |
| 26 Mar 2024 | 25.30 | 0.03 | 0.12% | 25.32 | 25.37 | 25.26 | 10,990 |
| 25 Mar 2024 | 25.27 | -0.02 | -0.08% | 25.23 | 25.45 | 25.23 | 44,599 |
| 22 Mar 2024 | 25.29 | -0.02 | -0.08% | 25.34 | 25.47 | 25.29 | 13,783 |
| 21 Mar 2024 | 25.31 | 0.02 | 0.08% | 25.30 | 25.52 | 25.29 | 24,991 |
| 20 Mar 2024 | 25.29 | 0.04 | 0.16% | 25.20 | 25.38 | 25.20 | 23,730 |
| 19 Mar 2024 | 25.25 | 0.11 | 0.44% | 25.15 | 25.33 | 25.10 | 13,095 |
| 18 Mar 2024 | 25.14 | 0.13 | 0.52% | 25.05 | 25.15 | 25.05 | 23,073 |
| 15 Mar 2024 | 25.01 | -0.07 | -0.26% | 25.10 | 25.15 | 25.01 | 12,233 |
| 14 Mar 2024 | 25.08 | -0.11 | -0.42% | 25.10 | 25.18 | 25.02 | 16,736 |
| 13 Mar 2024 | 25.18 | 0.04 | 0.16% | 25.18 | 25.23 | 25.06 | 6,779 |
| 12 Mar 2024 | 25.14 | 0.02 | 0.08% | 25.11 | 25.15 | 25.02 | 6,552 |
| 11 Mar 2024 | 25.12 | -0.14 | -0.55% | 25.19 | 25.23 | 25.12 | 10,502 |
| 08 Mar 2024 | 25.26 | 0.09 | 0.36% | 25.18 | 25.28 | 25.18 | 4,239 |
| 07 Mar 2024 | 25.17 | -0.01 | -0.04% | 25.14 | 25.22 | 25.10 | 12,731 |
| 06 Mar 2024 | 25.18 | 0.07 | 0.28% | 25.14 | 25.18 | 25.10 | 14,784 |
| 05 Mar 2024 | 25.11 | 0.00 | 0.00% | 25.12 | 25.18 | 25.10 | 15,614 |
| 04 Mar 2024 | 25.11 | -0.13 | -0.52% | 25.17 | 25.26 | 25.11 | 15,943 |
| 01 Mar 2024 | 25.24 | 0.17 | 0.68% | 25.10 | 25.29 | 25.10 | 19,978 |
| 29 Feb 2024 | 25.07 | -0.17 | -0.67% | 25.21 | 25.45 | 25.07 | 54,941 |
| 28 Feb 2024 | 25.24 | 0.05 | 0.20% | 25.23 | 25.26 | 25.13 | 18,285 |
| 27 Feb 2024 | 25.19 | -0.06 | -0.24% | 25.17 | 25.27 | 25.15 | 12,311 |
| 26 Feb 2024 | 25.25 | -0.02 | -0.08% | 25.24 | 25.36 | 25.12 | 15,570 |
| 23 Feb 2024 | 25.27 | 0.24 | 0.96% | 25.09 | 25.32 | 25.04 | 25,627 |
| 22 Feb 2024 | 25.03 | 0.08 | 0.32% | 25.01 | 25.14 | 25.01 | 13,369 |
| 21 Feb 2024 | 24.95 | -0.07 | -0.28% | 25.02 | 25.04 | 24.93 | 22,461 |
| 20 Feb 2024 | 25.02 | -0.01 | -0.02% | 25.00 | 25.10 | 25.00 | 14,315 |
