Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HCON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 13.07 | -0.01 | -0.08% | 13.07 | 13.07 | 13.07 | 0 |
| 16 May 2024 | 13.08 | 0.00 | 0.00% | 13.02 | 13.10 | 13.02 | 2,560 |
| 15 May 2024 | 13.08 | 0.08 | 0.62% | 13.01 | 13.08 | 13.01 | 1,233 |
| 14 May 2024 | 13.00 | 0.02 | 0.15% | 12.98 | 13.00 | 12.98 | 1,675 |
| 13 May 2024 | 12.98 | 0.00 | 0.00% | 12.94 | 12.98 | 12.94 | 567 |
| 10 May 2024 | 12.98 | -0.02 | -0.15% | 12.98 | 12.98 | 12.98 | 0 |
| 09 May 2024 | 13.00 | 0.01 | 0.08% | 13.00 | 13.00 | 13.00 | 200 |
| 08 May 2024 | 12.99 | -0.02 | -0.15% | 12.99 | 12.99 | 12.99 | 0 |
| 07 May 2024 | 13.01 | 0.06 | 0.46% | 13.00 | 13.01 | 13.00 | 2,400 |
| 06 May 2024 | 12.95 | 0.05 | 0.39% | 12.95 | 12.95 | 12.95 | 0 |
| 03 May 2024 | 12.90 | 0.10 | 0.78% | 12.88 | 12.90 | 12.88 | 1,900 |
| 02 May 2024 | 12.80 | 0.04 | 0.31% | 12.78 | 12.80 | 12.78 | 444 |
| 01 May 2024 | 12.76 | 0.02 | 0.16% | 12.76 | 12.76 | 12.76 | 2 |
| 30 Abr 2024 | 12.74 | -0.04 | -0.31% | 12.74 | 12.74 | 12.74 | 21 |
| 29 Abr 2024 | 12.78 | 0.08 | 0.63% | 12.72 | 12.78 | 12.72 | 2,250 |
| 26 Abr 2024 | 12.70 | 0.00 | 0.00% | 12.70 | 12.70 | 12.70 | 0 |
| 25 Abr 2024 | 12.70 | -0.07 | -0.55% | 12.67 | 12.70 | 12.67 | 1,678 |
| 24 Abr 2024 | 12.77 | 0.00 | 0.00% | 12.77 | 12.77 | 12.77 | 0 |
| 23 Abr 2024 | 12.77 | 0.04 | 0.31% | 12.77 | 12.77 | 12.77 | 0 |
| 22 Abr 2024 | 12.73 | 0.01 | 0.08% | 12.73 | 12.73 | 12.73 | 1 |
| 19 Abr 2024 | 12.72 | -0.01 | -0.08% | 12.72 | 12.72 | 12.72 | 118 |
| 18 Abr 2024 | 12.73 | -0.04 | -0.31% | 12.75 | 12.75 | 12.73 | 464 |
| 17 Abr 2024 | 12.77 | -0.01 | -0.08% | 12.77 | 12.77 | 12.77 | 0 |
| 16 Abr 2024 | 12.78 | -0.02 | -0.16% | 12.76 | 12.78 | 12.76 | 300 |
| 15 Abr 2024 | 12.80 | -0.09 | -0.70% | 12.85 | 12.85 | 12.80 | 333 |
| 12 Abr 2024 | 12.89 | 0.00 | 0.00% | 12.89 | 12.89 | 12.89 | 50 |
| 11 Abr 2024 | 12.89 | 0.01 | 0.08% | 12.89 | 12.89 | 12.89 | 0 |
| 10 Abr 2024 | 12.88 | -0.07 | -0.54% | 12.81 | 12.88 | 12.81 | 584 |
| 09 Abr 2024 | 12.95 | 0.03 | 0.23% | 12.95 | 12.95 | 12.95 | 0 |
| 08 Abr 2024 | 12.92 | -0.01 | -0.08% | 12.92 | 12.92 | 12.92 | 5 |
| 05 Abr 2024 | 12.93 | 0.03 | 0.23% | 12.93 | 12.93 | 12.93 | 4 |
| 04 Abr 2024 | 12.90 | -0.01 | -0.08% | 12.90 | 12.90 | 12.90 | 53 |
| 03 Abr 2024 | 12.91 | 0.00 | 0.00% | 12.87 | 12.91 | 12.87 | 11,400 |
| 02 Abr 2024 | 12.91 | -0.05 | -0.39% | 12.95 | 12.95 | 12.89 | 9,552 |
| 01 Abr 2024 | 12.96 | -0.05 | -0.38% | 12.95 | 12.97 | 12.95 | 11,147 |
| 28 Mar 2024 | 13.01 | -0.01 | -0.08% | 13.01 | 13.01 | 13.01 | 0 |
| 27 Mar 2024 | 13.02 | 0.02 | 0.15% | 12.98 | 13.02 | 12.98 | 4,408 |
| 26 Mar 2024 | 13.00 | -0.01 | -0.08% | 13.00 | 13.00 | 13.00 | 53 |
| 25 Mar 2024 | 13.01 | -0.04 | -0.31% | 13.01 | 13.01 | 13.01 | 0 |
| 22 Mar 2024 | 13.05 | 0.06 | 0.46% | 13.00 | 13.05 | 13.00 | 1,510 |
| 21 Mar 2024 | 12.99 | 0.03 | 0.23% | 13.00 | 13.00 | 12.99 | 100 |
| 20 Mar 2024 | 12.96 | 0.03 | 0.23% | 12.95 | 12.96 | 12.94 | 6,237 |
| 19 Mar 2024 | 12.93 | 0.06 | 0.47% | 12.94 | 12.94 | 12.93 | 2,125 |
| 18 Mar 2024 | 12.87 | -0.01 | -0.08% | 12.87 | 12.89 | 12.86 | 75,661 |
| 15 Mar 2024 | 12.88 | -0.02 | -0.16% | 12.87 | 12.88 | 12.87 | 500 |
| 14 Mar 2024 | 12.90 | -0.04 | -0.31% | 12.90 | 12.90 | 12.90 | 0 |
| 13 Mar 2024 | 12.94 | -0.04 | -0.31% | 12.94 | 12.94 | 12.94 | 100 |
| 12 Mar 2024 | 12.98 | 0.04 | 0.31% | 12.96 | 12.98 | 12.96 | 1,150 |
| 11 Mar 2024 | 12.94 | -0.04 | -0.31% | 12.94 | 12.94 | 12.94 | 100 |
| 08 Mar 2024 | 12.98 | 0.01 | 0.08% | 12.95 | 12.98 | 12.95 | 950 |
| 07 Mar 2024 | 12.97 | 0.03 | 0.23% | 12.95 | 12.97 | 12.95 | 820 |
| 06 Mar 2024 | 12.94 | 0.01 | 0.08% | 12.96 | 12.96 | 12.94 | 4,569 |
| 05 Mar 2024 | 12.93 | 0.02 | 0.15% | 12.92 | 12.93 | 12.92 | 100 |
| 04 Mar 2024 | 12.91 | -0.01 | -0.08% | 12.80 | 12.91 | 12.80 | 700 |
| 01 Mar 2024 | 12.92 | 0.07 | 0.54% | 12.92 | 12.92 | 12.92 | 0 |
| 29 Feb 2024 | 12.85 | 0.04 | 0.31% | 12.85 | 12.85 | 12.85 | 0 |
| 28 Feb 2024 | 12.81 | -0.01 | -0.08% | 12.73 | 12.81 | 12.73 | 1,396 |
| 27 Feb 2024 | 12.82 | -0.01 | -0.08% | 12.82 | 12.82 | 12.82 | 1 |
| 26 Feb 2024 | 12.83 | -0.02 | -0.16% | 12.90 | 12.90 | 12.83 | 1,600 |
| 23 Feb 2024 | 12.85 | 0.06 | 0.47% | 12.85 | 12.85 | 12.85 | 0 |
| 22 Feb 2024 | 12.79 | 0.07 | 0.55% | 12.55 | 12.79 | 12.54 | 107,856 |
| 21 Feb 2024 | 12.72 | -0.03 | -0.24% | 12.75 | 12.75 | 12.72 | 603 |
