Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HFG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.491 | -0.06 | -1.23% | 4.534 | 4.573 | 4.421 | 215,458 |
| 27 Jun 2024 | 4.547 | -0.21 | -4.47% | 4.763 | 4.793 | 4.45 | 389,285 |
| 26 Jun 2024 | 4.76 | -0.43 | -8.29% | 5.208 | 5.212 | 4.753 | 323,073 |
| 25 Jun 2024 | 5.19 | -0.14 | -2.63% | 5.382 | 5.464 | 5.01 | 193,547 |
| 24 Jun 2024 | 5.33 | 0.44 | 9.04% | 4.896 | 5.456 | 4.856 | 370,337 |
| 21 Jun 2024 | 4.888 | -0.12 | -2.47% | 5.032 | 5.064 | 4.717 | 256,440 |
| 20 Jun 2024 | 5.012 | -0.09 | -1.69% | 5.102 | 5.144 | 4.99 | 313,509 |
| 19 Jun 2024 | 5.098 | -0.14 | -2.71% | 5.212 | 5.296 | 5.022 | 153,464 |
| 18 Jun 2024 | 5.24 | -0.06 | -1.17% | 5.336 | 5.398 | 5.198 | 119,841 |
| 17 Jun 2024 | 5.302 | 0.00 | -0.04% | 5.252 | 5.388 | 5.17 | 147,116 |
| 14 Jun 2024 | 5.304 | -0.13 | -2.36% | 5.428 | 5.47 | 5.252 | 182,651 |
| 13 Jun 2024 | 5.432 | -0.13 | -2.37% | 5.524 | 5.598 | 5.372 | 155,127 |
| 12 Jun 2024 | 5.564 | -0.11 | -1.90% | 5.626 | 5.66 | 5.41 | 314,472 |
| 11 Jun 2024 | 5.672 | -0.05 | -0.80% | 5.676 | 5.772 | 5.61 | 80,072 |
| 10 Jun 2024 | 5.718 | -0.12 | -2.06% | 5.80 | 5.868 | 5.67 | 72,783 |
| 07 Jun 2024 | 5.838 | 0.19 | 3.29% | 5.654 | 5.928 | 5.60 | 134,109 |
| 06 Jun 2024 | 5.652 | -0.04 | -0.67% | 5.724 | 5.906 | 5.648 | 169,526 |
| 05 Jun 2024 | 5.69 | 0.07 | 1.21% | 5.728 | 5.736 | 5.594 | 80,178 |
| 04 Jun 2024 | 5.622 | 0.01 | 0.11% | 5.638 | 5.76 | 5.506 | 112,776 |
| 03 Jun 2024 | 5.616 | 0.08 | 1.41% | 5.502 | 5.768 | 5.482 | 155,883 |
| 31 May 2024 | 5.538 | -0.07 | -1.25% | 5.616 | 5.618 | 5.332 | 195,082 |
| 30 May 2024 | 5.608 | 0.20 | 3.66% | 5.368 | 5.634 | 5.322 | 144,742 |
| 29 May 2024 | 5.41 | -0.20 | -3.53% | 5.552 | 5.642 | 5.352 | 285,191 |
| 28 May 2024 | 5.608 | -0.23 | -3.94% | 5.792 | 5.846 | 5.568 | 218,801 |
| 27 May 2024 | 5.838 | 0.00 | -0.07% | 5.842 | 5.95 | 5.746 | 69,819 |
| 24 May 2024 | 5.842 | -0.04 | -0.71% | 5.858 | 5.95 | 5.766 | 71,870 |
| 23 May 2024 | 5.884 | 0.00 | 0.07% | 5.978 | 6.062 | 5.83 | 107,462 |
| 22 May 2024 | 5.88 | 0.28 | 5.04% | 5.602 | 5.978 | 5.602 | 199,587 |
| 21 May 2024 | 5.598 | -0.13 | -2.27% | 5.714 | 5.718 | 5.504 | 107,227 |
| 20 May 2024 | 5.728 | 0.01 | 0.17% | 5.666 | 5.732 | 5.634 | 71,331 |
| 17 May 2024 | 5.718 | -0.02 | -0.38% | 5.654 | 5.728 | 5.606 | 158,002 |
| 16 May 2024 | 5.74 | 0.11 | 1.99% | 5.626 | 5.858 | 5.582 | 414,482 |
| 15 May 2024 | 5.628 | -0.34 | -5.67% | 5.72 | 5.79 | 5.46 | 788,999 |
| 14 May 2024 | 5.966 | 0.28 | 4.89% | 5.75 | 6.08 | 5.654 | 417,756 |
| 13 May 2024 | 5.688 | -0.09 | -1.52% | 5.762 | 5.814 | 5.54 | 311,264 |
| 10 May 2024 | 5.776 | -0.13 | -2.13% | 5.902 | 5.958 | 5.70 | 247,087 |
| 09 May 2024 | 5.902 | -0.10 | -1.60% | 5.996 | 6.006 | 5.848 | 210,009 |
| 08 May 2024 | 5.998 | -0.09 | -1.54% | 6.052 | 6.18 | 5.924 | 292,253 |
| 07 May 2024 | 6.092 | -0.12 | -1.99% | 6.152 | 6.266 | 6.046 | 274,306 |
| 06 May 2024 | 6.216 | 0.04 | 0.58% | 6.168 | 6.258 | 6.108 | 72,997 |
| 03 May 2024 | 6.18 | -0.08 | -1.31% | 6.258 | 6.35 | 6.112 | 261,854 |
| 02 May 2024 | 6.262 | -0.10 | -1.51% | 6.342 | 6.55 | 6.136 | 183,606 |
| 30 Abr 2024 | 6.358 | -0.35 | -5.16% | 6.688 | 6.75 | 6.342 | 209,854 |
| 29 Abr 2024 | 6.704 | -0.09 | -1.35% | 6.846 | 6.88 | 6.50 | 139,975 |
| 26 Abr 2024 | 6.796 | -0.18 | -2.61% | 7.012 | 7.40 | 6.688 | 320,974 |
| 25 Abr 2024 | 6.978 | 0.26 | 3.84% | 7.18 | 7.188 | 6.422 | 328,104 |
| 24 Abr 2024 | 6.72 | -0.19 | -2.75% | 6.918 | 6.998 | 6.662 | 145,843 |
| 23 Abr 2024 | 6.91 | -0.02 | -0.23% | 6.952 | 7.15 | 6.83 | 180,255 |
| 22 Abr 2024 | 6.926 | 0.18 | 2.73% | 6.858 | 7.074 | 6.828 | 212,783 |
| 19 Abr 2024 | 6.742 | 0.15 | 2.21% | 6.536 | 6.80 | 6.428 | 159,536 |
| 18 Abr 2024 | 6.596 | 0.45 | 7.39% | 6.144 | 6.698 | 6.144 | 213,073 |
| 17 Abr 2024 | 6.142 | -0.17 | -2.66% | 6.252 | 6.304 | 6.052 | 146,574 |
| 16 Abr 2024 | 6.31 | -0.13 | -2.08% | 6.358 | 6.438 | 6.252 | 149,366 |
| 15 Abr 2024 | 6.444 | -0.16 | -2.36% | 6.332 | 6.546 | 6.222 | 260,129 |
| 12 Abr 2024 | 6.60 | 0.08 | 1.23% | 6.57 | 6.93 | 6.502 | 318,406 |
| 11 Abr 2024 | 6.52 | -0.05 | -0.79% | 6.658 | 6.788 | 6.438 | 234,728 |
| 10 Abr 2024 | 6.572 | 0.01 | 0.18% | 6.566 | 6.73 | 6.49 | 174,366 |
| 09 Abr 2024 | 6.56 | 0.17 | 2.72% | 6.384 | 6.70 | 6.272 | 310,903 |
| 08 Abr 2024 | 6.386 | 0.21 | 3.47% | 6.238 | 6.398 | 6.124 | 236,922 |
| 05 Abr 2024 | 6.172 | -0.31 | -4.72% | 6.32 | 6.476 | 6.07 | 510,155 |
| 04 Abr 2024 | 6.478 | 0.08 | 1.22% | 6.494 | 6.722 | 6.336 | 223,794 |
| 03 Abr 2024 | 6.40 | -0.08 | -1.20% | 6.422 | 6.52 | 6.212 | 292,969 |
| 02 Abr 2024 | 6.478 | -0.11 | -1.67% | 6.61 | 6.67 | 6.372 | 291,203 |
