Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HGNC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 2.934 | 0.07 | 2.52% | 2.934 | 2.934 | 2.934 | 1,300 |
| 24 Jun 2024 | 2.862 | -0.07 | -2.25% | 2.85 | 2.864 | 2.85 | 2,282 |
| 21 Jun 2024 | 2.928 | 0.00 | 0.00% | 2.928 | 2.928 | 2.928 | 0.00 |
| 20 Jun 2024 | 2.928 | 0.01 | 0.21% | 2.872 | 2.928 | 2.872 | 400 |
| 19 Jun 2024 | 2.922 | -0.03 | -1.02% | 2.948 | 2.948 | 2.922 | 1,201 |
| 18 Jun 2024 | 2.952 | 0.00 | 0.00% | 2.952 | 2.952 | 2.952 | 0.00 |
| 17 Jun 2024 | 2.952 | -0.06 | -1.93% | 2.948 | 2.994 | 2.948 | 1,828 |
| 14 Jun 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0.00 |
| 13 Jun 2024 | 3.01 | 0.00 | 0.00% | 3.01 | 3.01 | 3.01 | 0.00 |
| 12 Jun 2024 | 3.01 | -0.12 | -3.83% | 3.01 | 3.01 | 3.01 | 1,000 |
| 11 Jun 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0.00 |
| 10 Jun 2024 | 3.13 | 0.00 | 0.00% | 3.13 | 3.13 | 3.13 | 0.00 |
| 07 Jun 2024 | 3.13 | 0.03 | 0.84% | 3.13 | 3.13 | 3.13 | 500 |
| 06 Jun 2024 | 3.104 | 0.01 | 0.32% | 3.104 | 3.104 | 3.104 | 100 |
| 05 Jun 2024 | 3.094 | 0.00 | 0.00% | 3.094 | 3.094 | 3.094 | 0.00 |
| 04 Jun 2024 | 3.094 | -0.06 | -1.90% | 3.094 | 3.094 | 3.094 | 2 |
| 03 Jun 2024 | 3.154 | -0.03 | -0.82% | 3.168 | 3.218 | 3.154 | 1,973 |
| 31 May 2024 | 3.18 | 0.01 | 0.25% | 3.174 | 3.18 | 3.174 | 1,900 |
| 30 May 2024 | 3.172 | -0.03 | -0.94% | 3.172 | 3.172 | 3.172 | 1,577 |
| 29 May 2024 | 3.202 | 0.00 | 0.00% | 3.202 | 3.202 | 3.202 | 0.00 |
| 28 May 2024 | 3.202 | 0.00 | 0.00% | 3.202 | 3.202 | 3.202 | 0.00 |
| 27 May 2024 | 3.202 | 0.04 | 1.20% | 3.25 | 3.25 | 3.202 | 1,556 |
| 24 May 2024 | 3.164 | -0.07 | -2.16% | 3.174 | 3.174 | 3.164 | 71 |
| 23 May 2024 | 3.234 | 0.01 | 0.25% | 3.262 | 3.262 | 3.20 | 1,034 |
| 22 May 2024 | 3.226 | 0.00 | -0.06% | 3.25 | 3.25 | 3.20 | 840 |
| 21 May 2024 | 3.228 | -0.22 | -6.49% | 3.222 | 3.228 | 3.222 | 1,372 |
| 20 May 2024 | 3.452 | 0.00 | 0.12% | 3.422 | 3.452 | 3.422 | 52 |
| 17 May 2024 | 3.448 | 0.07 | 1.95% | 3.444 | 3.448 | 3.402 | 3,451 |
| 16 May 2024 | 3.382 | -0.05 | -1.46% | 3.382 | 3.382 | 3.382 | 1 |
| 15 May 2024 | 3.432 | 0.00 | 0.12% | 3.484 | 3.484 | 3.432 | 1,029 |
| 14 May 2024 | 3.428 | -0.03 | -0.87% | 3.428 | 3.428 | 3.428 | 50 |
| 13 May 2024 | 3.458 | 0.08 | 2.37% | 3.412 | 3.458 | 3.412 | 1,316 |
| 10 May 2024 | 3.378 | 0.07 | 2.18% | 3.408 | 3.422 | 3.378 | 4,884 |
| 09 May 2024 | 3.306 | 0.05 | 1.60% | 3.29 | 3.306 | 3.29 | 612 |
| 08 May 2024 | 3.254 | 0.06 | 2.01% | 3.302 | 3.302 | 3.254 | 406 |
| 07 May 2024 | 3.19 | 0.00 | 0.00% | 3.19 | 3.19 | 3.19 | 13 |
| 06 May 2024 | 3.19 | -0.07 | -2.21% | 3.19 | 3.212 | 3.19 | 1,635 |
| 03 May 2024 | 3.262 | 0.06 | 1.87% | 3.262 | 3.262 | 3.262 | 115 |
| 02 May 2024 | 3.202 | 0.07 | 2.37% | 3.202 | 3.202 | 3.202 | 4 |
| 30 Abr 2024 | 3.128 | 0.00 | 0.00% | 3.128 | 3.128 | 3.128 | 0.00 |
| 29 Abr 2024 | 3.128 | 0.00 | 0.00% | 3.128 | 3.128 | 3.128 | 0.00 |
| 26 Abr 2024 | 3.128 | 0.10 | 3.30% | 3.152 | 3.152 | 3.128 | 820 |
| 25 Abr 2024 | 3.028 | 0.01 | 0.26% | 3.028 | 3.028 | 3.028 | 1 |
| 24 Abr 2024 | 3.02 | -0.03 | -0.85% | 2.974 | 3.02 | 2.974 | 2,300 |
| 23 Abr 2024 | 3.046 | 0.09 | 3.04% | 3.046 | 3.046 | 3.046 | 25 |
| 22 Abr 2024 | 2.956 | -0.01 | -0.27% | 2.962 | 2.962 | 2.956 | 410 |
| 19 Abr 2024 | 2.964 | 0.00 | 0.00% | 2.964 | 2.964 | 2.964 | 0.00 |
| 18 Abr 2024 | 2.964 | 0.03 | 1.02% | 2.964 | 2.964 | 2.964 | 1 |
| 17 Abr 2024 | 2.934 | 0.03 | 1.10% | 2.934 | 2.934 | 2.934 | 1,681 |
| 16 Abr 2024 | 2.902 | -0.03 | -0.89% | 2.926 | 2.926 | 2.902 | 3,829 |
| 15 Abr 2024 | 2.928 | 0.01 | 0.27% | 2.968 | 2.968 | 2.928 | 40 |
| 12 Abr 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
| 11 Abr 2024 | 2.92 | 0.08 | 2.67% | 2.92 | 2.92 | 2.92 | 390 |
| 10 Abr 2024 | 2.844 | 0.00 | 0.00% | 2.844 | 2.844 | 2.844 | 0.00 |
| 09 Abr 2024 | 2.844 | -0.03 | -1.18% | 2.844 | 2.844 | 2.844 | 400 |
| 08 Abr 2024 | 2.878 | 0.00 | 0.00% | 2.878 | 2.878 | 2.878 | 0.00 |
| 05 Abr 2024 | 2.878 | -0.09 | -3.16% | 2.878 | 2.878 | 2.878 | 350 |
| 04 Abr 2024 | 2.972 | 0.06 | 1.99% | 2.90 | 2.972 | 2.884 | 3,451 |
| 03 Abr 2024 | 2.914 | 0.00 | 0.00% | 2.914 | 2.914 | 2.914 | 0.00 |
| 02 Abr 2024 | 2.914 | 0.00 | 0.14% | 2.988 | 2.988 | 2.914 | 512 |
| 28 Mar 2024 | 2.91 | 0.02 | 0.76% | 2.91 | 2.91 | 2.91 | 144 |
