Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HGD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3.66 | 0.06 | 1.67% | 3.56 | 3.70 | 3.51 | 346,362 |
| 27 Jun 2024 | 3.60 | -0.08 | -2.17% | 3.61 | 3.63 | 3.55 | 436,764 |
| 26 Jun 2024 | 3.68 | -0.09 | -2.39% | 3.84 | 3.85 | 3.68 | 337,922 |
| 25 Jun 2024 | 3.77 | 0.07 | 1.89% | 3.73 | 3.78 | 3.71 | 164,206 |
| 24 Jun 2024 | 3.70 | -0.01 | -0.27% | 3.67 | 3.73 | 3.63 | 118,306 |
| 21 Jun 2024 | 3.71 | 0.11 | 3.06% | 3.62 | 3.76 | 3.60 | 345,821 |
| 20 Jun 2024 | 3.60 | -0.18 | -4.76% | 3.73 | 3.75 | 3.56 | 360,477 |
| 19 Jun 2024 | 3.78 | -0.03 | -0.79% | 3.77 | 3.83 | 3.76 | 114,322 |
| 18 Jun 2024 | 3.81 | -0.08 | -2.06% | 3.92 | 3.92 | 3.76 | 438,708 |
| 17 Jun 2024 | 3.89 | 0.00 | 0.00% | 3.93 | 3.94 | 3.85 | 147,361 |
| 14 Jun 2024 | 3.89 | 0.01 | 0.26% | 3.75 | 3.90 | 3.75 | 485,763 |
| 13 Jun 2024 | 3.88 | 0.17 | 4.58% | 3.76 | 3.90 | 3.67 | 717,154 |
| 12 Jun 2024 | 3.71 | -0.08 | -2.11% | 3.69 | 3.74 | 3.60 | 309,010 |
| 11 Jun 2024 | 3.79 | 0.09 | 2.43% | 3.74 | 3.84 | 3.74 | 524,951 |
| 10 Jun 2024 | 3.70 | -0.10 | -2.63% | 3.75 | 3.83 | 3.70 | 268,699 |
| 07 Jun 2024 | 3.80 | 0.38 | 11.11% | 3.58 | 3.84 | 3.58 | 1,205,774 |
| 06 Jun 2024 | 3.42 | -0.20 | -5.52% | 3.62 | 3.62 | 3.38 | 716,501 |
| 05 Jun 2024 | 3.62 | -0.12 | -3.21% | 3.73 | 3.75 | 3.60 | 476,209 |
| 04 Jun 2024 | 3.74 | 0.33 | 9.68% | 3.51 | 3.76 | 3.51 | 824,276 |
| 03 Jun 2024 | 3.41 | -0.08 | -2.29% | 3.41 | 3.48 | 3.39 | 546,505 |
| 31 May 2024 | 3.49 | 0.07 | 2.05% | 3.37 | 3.53 | 3.34 | 737,307 |
| 30 May 2024 | 3.42 | -0.09 | -2.56% | 3.46 | 3.49 | 3.38 | 427,976 |
| 29 May 2024 | 3.51 | 0.15 | 4.46% | 3.41 | 3.51 | 3.38 | 216,291 |
| 28 May 2024 | 3.36 | -0.05 | -1.47% | 3.37 | 3.46 | 3.36 | 658,456 |
| 27 May 2024 | 3.41 | -0.14 | -3.94% | 3.51 | 3.51 | 3.40 | 198,863 |
| 24 May 2024 | 3.55 | -0.05 | -1.39% | 3.53 | 3.56 | 3.50 | 364,762 |
| 23 May 2024 | 3.60 | 0.09 | 2.56% | 3.55 | 3.62 | 3.51 | 565,318 |
| 22 May 2024 | 3.51 | 0.17 | 5.09% | 3.42 | 3.53 | 3.36 | 950,591 |
| 21 May 2024 | 3.34 | -0.02 | -0.60% | 3.27 | 3.34 | 3.27 | 403,312 |
| 17 May 2024 | 3.36 | -0.20 | -5.62% | 3.50 | 3.50 | 3.35 | 1,335,210 |
| 16 May 2024 | 3.56 | 0.00 | 0.00% | 3.58 | 3.63 | 3.53 | 253,939 |
| 15 May 2024 | 3.56 | -0.09 | -2.47% | 3.61 | 3.69 | 3.53 | 493,448 |
| 14 May 2024 | 3.65 | -0.09 | -2.41% | 3.69 | 3.73 | 3.63 | 711,899 |
| 13 May 2024 | 3.74 | 0.09 | 2.47% | 3.70 | 3.78 | 3.64 | 449,579 |
| 10 May 2024 | 3.65 | -0.06 | -1.62% | 3.57 | 3.66 | 3.57 | 549,978 |
| 09 May 2024 | 3.71 | -0.20 | -5.12% | 3.91 | 3.92 | 3.66 | 1,632,217 |
| 08 May 2024 | 3.91 | -0.05 | -1.26% | 4.01 | 4.01 | 3.84 | 873,246 |
| 07 May 2024 | 3.96 | -0.04 | -1.00% | 4.03 | 4.03 | 3.95 | 771,482 |
| 06 May 2024 | 4.00 | -0.16 | -3.85% | 4.00 | 4.03 | 3.95 | 559,474 |
| 03 May 2024 | 4.16 | 0.05 | 1.22% | 4.10 | 4.21 | 4.10 | 402,320 |
| 02 May 2024 | 4.11 | 0.01 | 0.24% | 4.17 | 4.21 | 4.06 | 489,581 |
| 01 May 2024 | 4.10 | -0.06 | -1.44% | 4.13 | 4.19 | 3.94 | 623,397 |
| 30 Abr 2024 | 4.16 | 0.27 | 6.94% | 4.03 | 4.18 | 3.98 | 870,337 |
| 29 Abr 2024 | 3.89 | -0.05 | -1.27% | 3.90 | 4.03 | 3.86 | 348,096 |
| 26 Abr 2024 | 3.94 | -0.10 | -2.48% | 3.91 | 3.96 | 3.85 | 764,171 |
| 25 Abr 2024 | 4.04 | -0.13 | -3.12% | 4.19 | 4.22 | 3.97 | 1,127,405 |
| 24 Abr 2024 | 4.17 | -0.03 | -0.71% | 4.20 | 4.22 | 4.13 | 453,711 |
| 23 Abr 2024 | 4.20 | -0.09 | -2.10% | 4.36 | 4.39 | 4.14 | 627,655 |
| 22 Abr 2024 | 4.29 | 0.32 | 8.06% | 4.20 | 4.31 | 4.14 | 609,044 |
| 19 Abr 2024 | 3.97 | -0.04 | -1.00% | 4.03 | 4.09 | 3.92 | 672,572 |
| 18 Abr 2024 | 4.01 | -0.12 | -2.91% | 4.04 | 4.14 | 4.00 | 888,370 |
| 17 Abr 2024 | 4.13 | -0.05 | -1.20% | 4.21 | 4.21 | 4.01 | 641,419 |
| 16 Abr 2024 | 4.18 | 0.09 | 2.20% | 4.14 | 4.34 | 4.13 | 1,192,886 |
| 15 Abr 2024 | 4.09 | 0.08 | 2.00% | 4.00 | 4.22 | 4.00 | 1,174,221 |
| 12 Abr 2024 | 4.01 | 0.04 | 1.01% | 3.86 | 4.05 | 3.58 | 2,378,551 |
| 11 Abr 2024 | 3.97 | -0.11 | -2.70% | 4.01 | 4.11 | 3.94 | 660,554 |
| 10 Abr 2024 | 4.08 | 0.06 | 1.49% | 4.22 | 4.22 | 3.99 | 543,526 |
| 09 Abr 2024 | 4.02 | -0.14 | -3.37% | 4.04 | 4.04 | 3.93 | 887,148 |
| 08 Abr 2024 | 4.16 | 0.04 | 0.97% | 4.05 | 4.24 | 4.00 | 466,519 |
| 05 Abr 2024 | 4.12 | -0.26 | -5.94% | 4.33 | 4.37 | 4.06 | 749,820 |
| 04 Abr 2024 | 4.38 | 0.11 | 2.58% | 4.34 | 4.41 | 4.29 | 1,075,128 |
| 03 Abr 2024 | 4.27 | -0.21 | -4.69% | 4.49 | 4.49 | 4.23 | 776,629 |
| 02 Abr 2024 | 4.48 | -0.04 | -0.88% | 4.48 | 4.54 | 4.43 | 643,362 |
