Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HCAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 19.83 | 0.00 | 0.00% | 19.83 | 19.83 | 19.83 | 0 |
| 14 Jun 2024 | 19.83 | -0.20 | -1.00% | 19.96 | 19.96 | 19.66 | 65,658 |
| 13 Jun 2024 | 20.03 | -0.28 | -1.38% | 20.28 | 20.28 | 20.01 | 77,636 |
| 12 Jun 2024 | 20.31 | -0.07 | -0.34% | 20.41 | 20.43 | 20.28 | 75,666 |
| 11 Jun 2024 | 20.38 | -0.25 | -1.21% | 20.59 | 20.59 | 20.36 | 78,493 |
| 10 Jun 2024 | 20.63 | -0.15 | -0.72% | 20.71 | 20.71 | 20.60 | 39,145 |
| 07 Jun 2024 | 20.78 | -0.05 | -0.24% | 20.69 | 20.83 | 20.69 | 20,914 |
| 06 Jun 2024 | 20.83 | -0.04 | -0.19% | 20.88 | 20.93 | 20.78 | 34,665 |
| 05 Jun 2024 | 20.87 | -0.03 | -0.14% | 20.94 | 21.04 | 20.77 | 81,741 |
| 04 Jun 2024 | 20.90 | -0.03 | -0.14% | 20.79 | 20.90 | 20.73 | 48,349 |
| 03 Jun 2024 | 20.93 | -0.02 | -0.10% | 20.89 | 21.01 | 20.76 | 37,007 |
| 31 May 2024 | 20.95 | 0.00 | 0.00% | 20.91 | 20.95 | 20.58 | 58,805 |
| 30 May 2024 | 20.95 | 0.52 | 2.55% | 20.70 | 21.06 | 20.64 | 62,939 |
| 29 May 2024 | 20.43 | -0.60 | -2.85% | 20.76 | 20.77 | 20.43 | 95,825 |
| 28 May 2024 | 21.03 | -0.16 | -0.76% | 21.16 | 21.16 | 20.98 | 43,333 |
| 27 May 2024 | 21.19 | 0.03 | 0.14% | 21.20 | 21.24 | 21.17 | 23,265 |
| 24 May 2024 | 21.16 | 0.13 | 0.62% | 21.06 | 21.23 | 21.06 | 29,151 |
| 23 May 2024 | 21.03 | -0.14 | -0.66% | 21.16 | 21.25 | 20.90 | 74,632 |
| 22 May 2024 | 21.17 | -0.16 | -0.75% | 21.25 | 21.25 | 21.07 | 35,091 |
| 21 May 2024 | 21.33 | -0.05 | -0.23% | 21.19 | 21.45 | 21.19 | 40,513 |
| 17 May 2024 | 21.38 | 0.13 | 0.61% | 21.30 | 21.38 | 21.23 | 63,949 |
| 16 May 2024 | 21.25 | -0.05 | -0.23% | 21.30 | 21.37 | 21.22 | 14,959 |
| 15 May 2024 | 21.30 | 0.08 | 0.38% | 21.23 | 21.32 | 21.23 | 15,401 |
| 14 May 2024 | 21.22 | -0.03 | -0.14% | 21.25 | 21.31 | 21.19 | 17,890 |
| 13 May 2024 | 21.25 | 0.05 | 0.24% | 21.33 | 21.34 | 21.23 | 22,135 |
| 10 May 2024 | 21.20 | 0.12 | 0.57% | 21.17 | 21.27 | 21.17 | 30,939 |
| 09 May 2024 | 21.08 | 0.09 | 0.43% | 21.00 | 21.11 | 21.00 | 52,735 |
| 08 May 2024 | 20.99 | 0.27 | 1.30% | 20.73 | 21.00 | 20.70 | 51,551 |
| 07 May 2024 | 20.72 | -0.06 | -0.29% | 20.86 | 20.90 | 20.72 | 32,867 |
| 06 May 2024 | 20.78 | 0.24 | 1.17% | 20.63 | 20.79 | 20.58 | 24,715 |
| 03 May 2024 | 20.54 | 0.08 | 0.39% | 20.72 | 20.72 | 20.46 | 64,940 |
| 02 May 2024 | 20.46 | -0.06 | -0.29% | 20.51 | 20.74 | 20.46 | 24,944 |
| 01 May 2024 | 20.52 | 0.09 | 0.44% | 20.40 | 20.63 | 20.37 | 26,389 |
| 30 Abr 2024 | 20.43 | -0.06 | -0.29% | 20.41 | 20.57 | 20.41 | 31,596 |
| 29 Abr 2024 | 20.49 | -0.26 | -1.25% | 20.73 | 20.73 | 20.42 | 112,543 |
| 26 Abr 2024 | 20.75 | 0.06 | 0.29% | 20.72 | 20.77 | 20.65 | 36,962 |
| 25 Abr 2024 | 20.69 | -0.09 | -0.43% | 20.50 | 20.71 | 20.44 | 48,649 |
| 24 Abr 2024 | 20.78 | -0.11 | -0.53% | 20.80 | 20.94 | 20.68 | 47,251 |
| 23 Abr 2024 | 20.89 | 0.09 | 0.43% | 20.80 | 20.92 | 20.79 | 32,037 |
| 22 Abr 2024 | 20.80 | 0.14 | 0.68% | 20.68 | 20.83 | 20.68 | 52,422 |
| 19 Abr 2024 | 20.66 | 0.18 | 0.88% | 20.47 | 20.72 | 20.47 | 41,936 |
| 18 Abr 2024 | 20.48 | 0.00 | 0.00% | 20.54 | 20.62 | 20.39 | 50,664 |
| 17 Abr 2024 | 20.48 | 0.00 | 0.00% | 20.51 | 20.70 | 20.36 | 30,802 |
| 16 Abr 2024 | 20.48 | -0.26 | -1.25% | 20.87 | 20.87 | 20.42 | 95,793 |
| 15 Abr 2024 | 20.74 | -0.16 | -0.77% | 21.08 | 21.09 | 20.66 | 38,159 |
| 12 Abr 2024 | 20.90 | -0.28 | -1.32% | 21.09 | 21.11 | 20.82 | 78,154 |
| 11 Abr 2024 | 21.18 | -0.11 | -0.52% | 21.31 | 21.31 | 21.03 | 60,712 |
| 10 Abr 2024 | 21.29 | -0.41 | -1.89% | 21.43 | 21.47 | 21.17 | 95,684 |
| 09 Abr 2024 | 21.70 | 0.05 | 0.23% | 21.68 | 21.79 | 21.48 | 52,682 |
| 08 Abr 2024 | 21.65 | 0.17 | 0.79% | 21.57 | 21.67 | 21.54 | 32,708 |
| 05 Abr 2024 | 21.48 | 0.15 | 0.70% | 21.45 | 21.54 | 21.33 | 49,567 |
| 04 Abr 2024 | 21.33 | -0.02 | -0.09% | 21.45 | 21.63 | 21.29 | 48,331 |
| 03 Abr 2024 | 21.35 | 0.06 | 0.28% | 21.30 | 21.49 | 21.29 | 32,965 |
| 02 Abr 2024 | 21.29 | -0.31 | -1.44% | 21.50 | 21.50 | 21.23 | 30,831 |
| 01 Abr 2024 | 21.60 | -0.09 | -0.41% | 21.72 | 21.72 | 21.48 | 37,382 |
| 28 Mar 2024 | 21.69 | 0.15 | 0.70% | 21.61 | 21.76 | 21.58 | 23,153 |
| 27 Mar 2024 | 21.54 | 0.09 | 0.42% | 21.44 | 21.54 | 21.38 | 49,972 |
| 26 Mar 2024 | 21.45 | -0.03 | -0.14% | 21.48 | 21.58 | 21.44 | 31,363 |
| 25 Mar 2024 | 21.48 | -0.05 | -0.23% | 21.46 | 21.61 | 21.46 | 47,768 |
| 22 Mar 2024 | 21.53 | -0.01 | -0.05% | 21.59 | 21.61 | 21.46 | 60,742 |
| 21 Mar 2024 | 21.54 | 0.26 | 1.22% | 21.36 | 21.57 | 21.35 | 73,107 |
| 20 Mar 2024 | 21.28 | 0.22 | 1.04% | 21.01 | 21.31 | 21.01 | 47,569 |
