Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HDGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 25.96 | -0.33 | -1.26% | 26.00 | 26.00 | 25.96 | 340 |
| 13 May 2024 | 26.29 | -0.37 | -1.39% | 26.33 | 26.33 | 26.29 | 301 |
| 10 May 2024 | 26.66 | 0.07 | 0.26% | 26.62 | 26.66 | 26.62 | 200 |
| 09 May 2024 | 26.59 | -0.02 | -0.08% | 26.59 | 26.59 | 26.59 | 36 |
| 08 May 2024 | 26.61 | 0.38 | 1.45% | 25.81 | 26.61 | 25.81 | 1,288 |
| 07 May 2024 | 26.23 | 0.00 | 0.00% | 26.23 | 26.23 | 26.23 | 6,141 |
| 06 May 2024 | 26.23 | 0.21 | 0.81% | 26.30 | 26.30 | 26.23 | 1,300 |
| 03 May 2024 | 26.02 | 0.08 | 0.31% | 26.16 | 26.16 | 26.02 | 100 |
| 02 May 2024 | 25.94 | -0.05 | -0.19% | 25.97 | 25.97 | 25.94 | 174 |
| 01 May 2024 | 25.99 | 0.22 | 0.85% | 25.99 | 25.99 | 25.99 | 7 |
| 30 Abr 2024 | 25.77 | -0.35 | -1.34% | 25.90 | 25.90 | 25.77 | 620 |
| 29 Abr 2024 | 26.12 | -0.15 | -0.57% | 26.12 | 26.12 | 26.12 | 40 |
| 26 Abr 2024 | 26.27 | -0.02 | -0.08% | 26.29 | 26.29 | 26.27 | 150 |
| 25 Abr 2024 | 26.29 | -0.08 | -0.30% | 26.24 | 26.29 | 26.24 | 721 |
| 24 Abr 2024 | 26.37 | -0.24 | -0.90% | 26.37 | 26.37 | 26.37 | 0 |
| 23 Abr 2024 | 26.61 | 0.24 | 0.91% | 26.30 | 26.61 | 26.30 | 266 |
| 22 Abr 2024 | 26.37 | -0.20 | -0.75% | 26.60 | 26.60 | 26.37 | 369 |
| 19 Abr 2024 | 26.57 | 0.07 | 0.26% | 26.49 | 26.57 | 26.49 | 383 |
| 18 Abr 2024 | 26.50 | 0.03 | 0.11% | 26.49 | 26.50 | 26.49 | 100 |
| 17 Abr 2024 | 26.47 | -0.24 | -0.90% | 26.40 | 26.47 | 26.40 | 578 |
| 16 Abr 2024 | 26.71 | 0.21 | 0.79% | 26.62 | 26.71 | 26.62 | 2,819 |
| 15 Abr 2024 | 26.50 | 0.37 | 1.42% | 26.50 | 26.50 | 26.50 | 15 |
| 12 Abr 2024 | 26.13 | -0.01 | -0.04% | 26.12 | 26.13 | 26.07 | 656 |
| 11 Abr 2024 | 26.14 | 0.06 | 0.23% | 26.24 | 26.32 | 26.14 | 2,507 |
| 10 Abr 2024 | 26.08 | 0.26 | 1.01% | 26.13 | 26.13 | 26.08 | 255 |
| 09 Abr 2024 | 25.82 | -0.62 | -2.34% | 25.82 | 25.82 | 25.82 | 400 |
| 08 Abr 2024 | 26.44 | -0.38 | -1.42% | 26.44 | 26.44 | 26.44 | 1 |
| 05 Abr 2024 | 26.82 | 0.56 | 2.13% | 26.74 | 26.82 | 26.74 | 807 |
| 04 Abr 2024 | 26.26 | -0.36 | -1.35% | 26.26 | 26.26 | 26.26 | 0 |
| 03 Abr 2024 | 26.62 | 0.17 | 0.64% | 26.74 | 26.74 | 26.62 | 200 |
| 02 Abr 2024 | 26.45 | 0.12 | 0.46% | 26.33 | 26.45 | 26.33 | 325 |
| 01 Abr 2024 | 26.33 | 0.23 | 0.88% | 26.33 | 26.33 | 26.33 | 400 |
| 28 Mar 2024 | 26.10 | -0.06 | -0.23% | 26.10 | 26.10 | 26.10 | 0 |
| 27 Mar 2024 | 26.16 | -0.33 | -1.25% | 26.23 | 26.23 | 26.16 | 201 |
| 26 Mar 2024 | 26.49 | -0.16 | -0.60% | 26.50 | 26.50 | 26.49 | 200 |
| 25 Mar 2024 | 26.65 | 0.07 | 0.26% | 26.13 | 26.78 | 26.13 | 3,300 |
| 22 Mar 2024 | 26.58 | 0.11 | 0.42% | 26.58 | 26.58 | 26.58 | 0 |
| 21 Mar 2024 | 26.47 | 0.33 | 1.26% | 26.47 | 26.47 | 26.47 | 0 |
| 20 Mar 2024 | 26.14 | -0.23 | -0.87% | 26.35 | 26.35 | 26.14 | 1,604 |
| 19 Mar 2024 | 26.37 | 0.19 | 0.73% | 26.37 | 26.37 | 26.37 | 0 |
| 18 Mar 2024 | 26.18 | -0.12 | -0.46% | 26.18 | 26.18 | 26.18 | 0 |
| 15 Mar 2024 | 26.30 | 0.31 | 1.19% | 26.29 | 26.30 | 26.27 | 1,062 |
| 14 Mar 2024 | 25.99 | -0.16 | -0.61% | 26.39 | 26.39 | 25.99 | 119 |
| 13 Mar 2024 | 26.15 | 0.17 | 0.65% | 26.38 | 26.38 | 26.13 | 1,050 |
| 12 Mar 2024 | 25.98 | 0.60 | 2.36% | 25.98 | 25.98 | 25.98 | 0 |
| 11 Mar 2024 | 25.38 | -0.11 | -0.43% | 25.39 | 25.39 | 25.38 | 100 |
| 08 Mar 2024 | 25.49 | -0.01 | -0.04% | 25.49 | 25.49 | 25.49 | 51 |
| 07 Mar 2024 | 25.50 | 0.01 | 0.04% | 25.50 | 25.50 | 25.50 | 48 |
| 06 Mar 2024 | 25.49 | -0.14 | -0.55% | 25.57 | 25.57 | 25.49 | 1,030 |
| 05 Mar 2024 | 25.63 | 0.02 | 0.08% | 25.65 | 25.65 | 25.63 | 20,600 |
| 04 Mar 2024 | 25.61 | -0.20 | -0.77% | 25.53 | 25.91 | 25.53 | 757 |
| 01 Mar 2024 | 25.81 | 0.07 | 0.27% | 25.84 | 25.84 | 25.81 | 248 |
| 29 Feb 2024 | 25.74 | 0.17 | 0.66% | 25.74 | 25.74 | 25.74 | 0 |
| 28 Feb 2024 | 25.57 | 0.29 | 1.15% | 25.57 | 25.57 | 25.57 | 0 |
| 27 Feb 2024 | 25.28 | -0.04 | -0.16% | 25.41 | 25.41 | 25.28 | 1,419 |
| 26 Feb 2024 | 25.32 | 0.18 | 0.72% | 25.32 | 25.32 | 25.32 | 0 |
| 23 Feb 2024 | 25.14 | 0.14 | 0.56% | 25.00 | 25.14 | 25.00 | 186 |
| 22 Feb 2024 | 25.00 | 0.36 | 1.46% | 25.00 | 25.00 | 25.00 | 0 |
| 21 Feb 2024 | 24.64 | 0.28 | 1.15% | 24.64 | 24.64 | 24.64 | 0 |
| 20 Feb 2024 | 24.36 | -0.46 | -1.85% | 24.36 | 24.36 | 24.36 | 1 |
| 16 Feb 2024 | 24.82 | 0.30 | 1.22% | 24.82 | 24.82 | 24.82 | 26 |
| 15 Feb 2024 | 24.52 | 0.21 | 0.86% | 24.51 | 24.52 | 24.51 | 1,000 |
