Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HXCN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 35.94 | 0.28 | 0.79% | 35.78 | 35.94 | 35.53 | 14,692 |
| 30 May 2024 | 35.66 | 0.40 | 1.13% | 35.45 | 35.66 | 35.45 | 48,845 |
| 29 May 2024 | 35.26 | -0.64 | -1.78% | 35.59 | 35.59 | 35.26 | 8,772 |
| 28 May 2024 | 35.90 | -0.24 | -0.66% | 36.06 | 36.06 | 35.88 | 20,337 |
| 27 May 2024 | 36.14 | 0.12 | 0.33% | 36.16 | 36.16 | 35.98 | 21,314 |
| 24 May 2024 | 36.02 | 0.18 | 0.50% | 35.87 | 36.04 | 35.87 | 10,819 |
| 23 May 2024 | 35.84 | -0.25 | -0.69% | 36.12 | 36.12 | 35.73 | 19,588 |
| 22 May 2024 | 36.09 | -0.13 | -0.36% | 36.14 | 36.19 | 36.00 | 12,501 |
| 21 May 2024 | 36.22 | -0.04 | -0.11% | 36.29 | 36.32 | 36.22 | 25,735 |
| 17 May 2024 | 36.26 | 0.27 | 0.75% | 36.10 | 36.26 | 36.10 | 9,226 |
| 16 May 2024 | 35.99 | 0.02 | 0.06% | 35.97 | 36.00 | 35.95 | 34,500 |
| 15 May 2024 | 35.97 | 0.07 | 0.19% | 35.96 | 35.97 | 35.93 | 17,300 |
| 14 May 2024 | 35.90 | 0.00 | 0.00% | 35.97 | 35.97 | 35.81 | 11,546 |
| 13 May 2024 | 35.90 | -0.08 | -0.22% | 35.91 | 35.91 | 35.86 | 4,415 |
| 10 May 2024 | 35.98 | -0.08 | -0.22% | 36.14 | 36.14 | 35.96 | 6,412 |
| 09 May 2024 | 36.06 | 0.16 | 0.45% | 36.07 | 36.13 | 36.02 | 18,078 |
| 08 May 2024 | 35.90 | 0.00 | 0.00% | 35.76 | 35.90 | 35.71 | 21,913 |
| 07 May 2024 | 35.90 | 0.01 | 0.03% | 36.02 | 36.02 | 35.89 | 2,455 |
| 06 May 2024 | 35.89 | 0.55 | 1.56% | 35.63 | 35.90 | 35.63 | 2,400 |
| 03 May 2024 | 35.34 | 0.17 | 0.48% | 35.38 | 35.41 | 35.26 | 18,531 |
| 02 May 2024 | 35.17 | -0.02 | -0.06% | 35.11 | 35.23 | 35.07 | 13,291 |
| 01 May 2024 | 35.19 | -0.03 | -0.09% | 34.90 | 35.20 | 34.90 | 3,777 |
| 30 Abr 2024 | 35.22 | -0.27 | -0.76% | 35.31 | 35.31 | 35.02 | 21,100 |
| 29 Abr 2024 | 35.49 | 0.14 | 0.40% | 35.39 | 35.49 | 35.35 | 10,775 |
| 26 Abr 2024 | 35.35 | 0.08 | 0.23% | 35.33 | 35.42 | 35.32 | 5,830 |
| 25 Abr 2024 | 35.27 | 0.06 | 0.17% | 35.06 | 35.31 | 34.86 | 41,558 |
| 24 Abr 2024 | 35.21 | -0.23 | -0.65% | 35.40 | 35.40 | 35.12 | 5,320 |
| 23 Abr 2024 | 35.44 | 0.26 | 0.74% | 35.22 | 35.44 | 35.22 | 55,051 |
| 22 Abr 2024 | 35.18 | 0.06 | 0.17% | 35.03 | 35.25 | 35.03 | 15,424 |
| 19 Abr 2024 | 35.12 | 0.22 | 0.63% | 34.93 | 35.19 | 34.93 | 13,940 |
| 18 Abr 2024 | 34.90 | 0.00 | 0.00% | 34.98 | 34.98 | 34.82 | 4,305 |
| 17 Abr 2024 | 34.90 | 0.04 | 0.11% | 35.00 | 35.00 | 34.78 | 29,221 |
| 16 Abr 2024 | 34.86 | -0.19 | -0.54% | 34.91 | 34.91 | 34.66 | 12,279 |
| 15 Abr 2024 | 35.05 | -0.27 | -0.76% | 35.45 | 35.45 | 34.92 | 22,321 |
| 12 Abr 2024 | 35.32 | -0.32 | -0.90% | 35.66 | 35.66 | 35.19 | 11,768 |
| 11 Abr 2024 | 35.64 | -0.06 | -0.17% | 35.61 | 35.65 | 35.46 | 10,003 |
| 10 Abr 2024 | 35.70 | -0.34 | -0.94% | 35.72 | 35.77 | 35.64 | 13,018 |
| 09 Abr 2024 | 36.04 | 0.26 | 0.73% | 35.87 | 36.04 | 35.87 | 3,201 |
| 08 Abr 2024 | 35.78 | -0.06 | -0.17% | 35.84 | 35.87 | 35.78 | 3,774 |
| 05 Abr 2024 | 35.84 | 0.38 | 1.07% | 35.62 | 35.84 | 35.59 | 2,043 |
| 04 Abr 2024 | 35.46 | -0.16 | -0.45% | 35.77 | 35.77 | 35.46 | 1,305 |
| 03 Abr 2024 | 35.62 | 0.11 | 0.31% | 35.63 | 35.67 | 35.53 | 5,917 |
| 02 Abr 2024 | 35.51 | -0.23 | -0.64% | 35.50 | 35.57 | 35.49 | 1,903 |
| 01 Abr 2024 | 35.74 | 0.13 | 0.37% | 35.65 | 35.74 | 35.60 | 24,944 |
| 28 Mar 2024 | 35.61 | 0.05 | 0.14% | 35.68 | 35.72 | 35.61 | 3,714 |
| 27 Mar 2024 | 35.56 | 0.34 | 0.97% | 35.33 | 35.56 | 35.33 | 2,201 |
| 26 Mar 2024 | 35.22 | -0.07 | -0.20% | 35.20 | 35.35 | 35.18 | 4,177 |
| 25 Mar 2024 | 35.29 | 0.02 | 0.06% | 35.43 | 35.43 | 35.25 | 3,901 |
| 22 Mar 2024 | 35.27 | -0.18 | -0.51% | 35.50 | 35.50 | 35.27 | 5,612 |
| 21 Mar 2024 | 35.45 | 0.04 | 0.11% | 35.62 | 35.62 | 35.45 | 9,611 |
| 20 Mar 2024 | 35.41 | 0.27 | 0.77% | 35.25 | 35.41 | 35.12 | 6,600 |
| 19 Mar 2024 | 35.14 | 1.16 | 3.41% | 35.14 | 35.20 | 35.11 | 5,205 |
| 18 Mar 2024 | 33.98 | -1.07 | -3.05% | 35.05 | 35.09 | 33.98 | 14,425 |
| 15 Mar 2024 | 35.05 | 0.02 | 0.06% | 35.24 | 35.24 | 34.98 | 7,662 |
| 14 Mar 2024 | 35.03 | -0.24 | -0.68% | 35.00 | 35.05 | 34.91 | 2,983 |
| 13 Mar 2024 | 35.27 | 0.28 | 0.80% | 35.19 | 35.27 | 35.18 | 6,810 |
| 12 Mar 2024 | 34.99 | 0.09 | 0.26% | 35.00 | 35.03 | 34.89 | 5,302 |
| 11 Mar 2024 | 34.90 | -0.01 | -0.03% | 34.76 | 34.90 | 34.76 | 4,467 |
| 08 Mar 2024 | 34.91 | -0.02 | -0.06% | 35.05 | 35.05 | 34.81 | 11,301 |
| 07 Mar 2024 | 34.93 | 0.36 | 1.04% | 34.83 | 34.93 | 34.77 | 5,011 |
| 06 Mar 2024 | 34.57 | 0.00 | 0.00% | 34.73 | 34.76 | 34.57 | 8,287 |
| 05 Mar 2024 | 34.57 | 0.09 | 0.26% | 34.53 | 34.57 | 34.46 | 14,010 |
| 04 Mar 2024 | 34.48 | -0.08 | -0.23% | 34.56 | 34.60 | 34.48 | 14,762 |
