Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HQ3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 10.83 | 0.16 | 1.50% | 10.84 | 10.84 | 10.83 | 600 |
| 25 Jun 2024 | 10.67 | 0.09 | 0.85% | 10.44 | 10.67 | 10.33 | 2,750 |
| 24 Jun 2024 | 10.58 | 0.05 | 0.47% | 10.47 | 10.58 | 10.45 | 1,485 |
| 21 Jun 2024 | 10.53 | -0.06 | -0.57% | 10.53 | 10.53 | 10.53 | 1,000 |
| 20 Jun 2024 | 10.59 | 0.09 | 0.86% | 10.40 | 10.59 | 10.36 | 2,108 |
| 19 Jun 2024 | 10.50 | -0.04 | -0.38% | 10.59 | 10.59 | 10.50 | 700 |
| 18 Jun 2024 | 10.54 | 0.09 | 0.86% | 10.58 | 10.58 | 10.52 | 1,591 |
| 17 Jun 2024 | 10.45 | 0.23 | 2.25% | 10.44 | 10.45 | 10.44 | 260 |
| 14 Jun 2024 | 10.22 | -0.26 | -2.48% | 10.38 | 10.38 | 10.22 | 1,165 |
| 13 Jun 2024 | 10.48 | -0.04 | -0.38% | 10.30 | 10.50 | 10.15 | 3,903 |
| 12 Jun 2024 | 10.52 | -0.03 | -0.28% | 10.40 | 10.52 | 10.35 | 2,000 |
| 11 Jun 2024 | 10.55 | -0.11 | -1.03% | 10.76 | 10.76 | 10.39 | 3,797 |
| 10 Jun 2024 | 10.66 | 0.17 | 1.62% | 10.46 | 10.66 | 10.46 | 3,385 |
| 07 Jun 2024 | 10.49 | 0.30 | 2.94% | 10.13 | 10.49 | 10.10 | 1,580 |
| 06 Jun 2024 | 10.19 | -0.11 | -1.07% | 10.49 | 10.58 | 10.08 | 3,798 |
| 05 Jun 2024 | 10.30 | -0.36 | -3.38% | 10.60 | 10.82 | 10.20 | 8,465 |
| 04 Jun 2024 | 10.66 | -0.97 | -8.34% | 11.13 | 11.13 | 10.45 | 8,476 |
| 03 Jun 2024 | 11.63 | 0.37 | 3.29% | 11.63 | 11.63 | 11.63 | 100 |
| 31 May 2024 | 11.26 | -0.81 | -6.71% | 11.42 | 11.42 | 11.26 | 277 |
| 30 May 2024 | 12.07 | 0.00 | 0.00% | 12.07 | 12.07 | 12.07 | 0.00 |
| 29 May 2024 | 12.07 | -0.26 | -2.11% | 12.28 | 12.28 | 12.02 | 811 |
| 28 May 2024 | 12.33 | 0.15 | 1.23% | 12.03 | 12.38 | 11.97 | 1,974 |
| 27 May 2024 | 12.18 | 0.24 | 2.01% | 12.30 | 12.30 | 12.15 | 875 |
| 24 May 2024 | 11.94 | 0.38 | 3.29% | 11.79 | 12.22 | 11.78 | 4,335 |
| 23 May 2024 | 11.56 | 0.48 | 4.33% | 11.55 | 11.71 | 11.55 | 3,300 |
| 22 May 2024 | 11.08 | -0.47 | -4.07% | 11.24 | 11.24 | 11.00 | 2,100 |
| 21 May 2024 | 11.55 | -0.02 | -0.17% | 11.56 | 11.56 | 11.30 | 2,145 |
| 20 May 2024 | 11.57 | 0.09 | 0.78% | 11.71 | 11.74 | 11.45 | 954 |
| 17 May 2024 | 11.48 | 0.10 | 0.88% | 11.35 | 11.53 | 11.23 | 3,810 |
| 16 May 2024 | 11.38 | 0.50 | 4.60% | 10.78 | 11.41 | 10.78 | 1,868 |
| 15 May 2024 | 10.88 | -0.20 | -1.81% | 10.95 | 10.95 | 10.88 | 208 |
| 14 May 2024 | 11.08 | -0.01 | -0.09% | 11.06 | 11.08 | 11.01 | 1,160 |
| 13 May 2024 | 11.09 | 0.10 | 0.91% | 10.90 | 11.09 | 10.90 | 450 |
| 10 May 2024 | 10.99 | 0.13 | 1.20% | 11.00 | 11.11 | 10.99 | 1,865 |
| 09 May 2024 | 10.86 | 0.18 | 1.69% | 10.64 | 10.86 | 10.64 | 1,300 |
| 08 May 2024 | 10.68 | 0.14 | 1.33% | 10.73 | 10.73 | 10.68 | 800 |
| 07 May 2024 | 10.54 | 0.17 | 1.64% | 10.54 | 10.54 | 10.54 | 85 |
| 06 May 2024 | 10.37 | -0.02 | -0.19% | 10.52 | 10.52 | 10.37 | 450 |
| 03 May 2024 | 10.39 | 0.16 | 1.56% | 10.35 | 10.39 | 10.32 | 609 |
| 02 May 2024 | 10.23 | -0.10 | -0.97% | 10.23 | 10.23 | 10.23 | 400 |
| 30 Abr 2024 | 10.33 | 0.05 | 0.49% | 10.37 | 10.37 | 10.33 | 662 |
| 29 Abr 2024 | 10.28 | -0.14 | -1.34% | 10.28 | 10.28 | 10.28 | 100 |
| 26 Abr 2024 | 10.42 | 0.35 | 3.48% | 10.16 | 10.42 | 10.16 | 400 |
| 25 Abr 2024 | 10.07 | -0.19 | -1.85% | 10.34 | 10.34 | 10.07 | 560 |
| 24 Abr 2024 | 10.26 | -0.18 | -1.72% | 10.26 | 10.26 | 10.26 | 300 |
| 23 Abr 2024 | 10.44 | -0.06 | -0.57% | 10.47 | 10.49 | 10.44 | 1,210 |
| 22 Abr 2024 | 10.50 | 0.54 | 5.37% | 10.50 | 10.50 | 10.50 | 100 |
| 19 Abr 2024 | 9.965 | -0.15 | -1.43% | 10.04 | 10.04 | 9.92 | 1,802 |
| 18 Abr 2024 | 10.11 | 0.17 | 1.76% | 9.92 | 10.11 | 9.92 | 820 |
| 17 Abr 2024 | 9.935 | 0.02 | 0.20% | 10.00 | 10.00 | 9.935 | 1,705 |
| 16 Abr 2024 | 9.915 | -0.19 | -1.83% | 9.93 | 10.05 | 9.915 | 753 |
| 15 Abr 2024 | 10.10 | -0.45 | -4.27% | 10.40 | 10.42 | 10.10 | 2,010 |
| 12 Abr 2024 | 10.55 | 0.10 | 0.96% | 10.54 | 10.55 | 10.41 | 405 |
| 11 Abr 2024 | 10.45 | 0.03 | 0.29% | 10.49 | 10.52 | 10.44 | 1,132 |
| 10 Abr 2024 | 10.42 | 0.40 | 3.99% | 10.23 | 10.42 | 10.16 | 1,357 |
| 09 Abr 2024 | 10.02 | -0.47 | -4.48% | 10.35 | 10.35 | 10.02 | 1,300 |
| 08 Abr 2024 | 10.49 | 0.01 | 0.10% | 10.23 | 10.51 | 10.23 | 1,605 |
| 05 Abr 2024 | 10.48 | 0.21 | 2.04% | 10.48 | 10.48 | 10.48 | 174 |
| 04 Abr 2024 | 10.27 | -0.29 | -2.75% | 10.54 | 10.54 | 10.06 | 1,401 |
| 03 Abr 2024 | 10.56 | 0.26 | 2.52% | 10.41 | 10.56 | 10.25 | 725 |
| 02 Abr 2024 | 10.30 | 0.06 | 0.59% | 10.42 | 10.43 | 10.30 | 897 |
