Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HXEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 36.01 | 0.07 | 0.19% | 36.02 | 36.02 | 36.01 | 2,305 |
| 27 Jun 2024 | 35.94 | -0.01 | -0.03% | 35.94 | 35.94 | 35.94 | 42 |
| 26 Jun 2024 | 35.95 | 0.05 | 0.14% | 35.93 | 35.95 | 35.93 | 828 |
| 25 Jun 2024 | 35.90 | -0.11 | -0.31% | 36.03 | 36.03 | 35.85 | 12,230 |
| 24 Jun 2024 | 36.01 | -0.09 | -0.25% | 36.25 | 36.34 | 36.01 | 1,931 |
| 21 Jun 2024 | 36.10 | -0.14 | -0.39% | 36.25 | 36.25 | 36.10 | 2,441 |
| 20 Jun 2024 | 36.24 | -0.54 | -1.47% | 36.47 | 36.47 | 36.20 | 17,913 |
| 19 Jun 2024 | 36.78 | 0.39 | 1.07% | 36.65 | 36.79 | 36.56 | 8,023 |
| 18 Jun 2024 | 36.39 | 0.29 | 0.80% | 36.22 | 36.42 | 36.22 | 2,159 |
| 17 Jun 2024 | 36.10 | 0.26 | 0.73% | 36.00 | 36.14 | 36.00 | 13,500 |
| 14 Jun 2024 | 35.84 | 0.03 | 0.08% | 35.77 | 35.86 | 35.75 | 10,200 |
| 13 Jun 2024 | 35.81 | -0.07 | -0.20% | 35.80 | 35.82 | 35.74 | 7,374 |
| 12 Jun 2024 | 35.88 | 0.30 | 0.84% | 35.85 | 35.92 | 35.85 | 7,503 |
| 11 Jun 2024 | 35.58 | -0.21 | -0.59% | 35.52 | 35.58 | 35.52 | 2,990 |
| 10 Jun 2024 | 35.79 | 0.30 | 0.85% | 35.46 | 35.79 | 35.46 | 21,375 |
| 07 Jun 2024 | 35.49 | -0.20 | -0.56% | 35.63 | 35.67 | 35.43 | 3,000 |
| 06 Jun 2024 | 35.69 | 0.18 | 0.51% | 35.69 | 35.70 | 35.66 | 7,604 |
| 05 Jun 2024 | 35.51 | 0.56 | 1.60% | 35.35 | 35.51 | 35.35 | 2,325 |
| 04 Jun 2024 | 34.95 | -0.37 | -1.05% | 34.90 | 34.95 | 34.82 | 8,851 |
| 03 Jun 2024 | 35.32 | 0.44 | 1.26% | 35.29 | 35.32 | 35.22 | 2,719 |
| 31 May 2024 | 34.88 | -0.53 | -1.50% | 35.04 | 35.04 | 34.70 | 11,691 |
| 30 May 2024 | 35.41 | -0.20 | -0.56% | 35.51 | 35.51 | 35.35 | 1,951 |
| 29 May 2024 | 35.61 | -0.33 | -0.92% | 35.58 | 35.61 | 35.53 | 1,342 |
| 28 May 2024 | 35.94 | -0.15 | -0.42% | 36.08 | 36.08 | 35.94 | 10,074 |
| 27 May 2024 | 36.09 | 0.06 | 0.17% | 36.10 | 36.16 | 34.63 | 6,052 |
| 24 May 2024 | 36.03 | -0.11 | -0.30% | 36.11 | 36.11 | 36.02 | 5,900 |
| 23 May 2024 | 36.14 | -0.13 | -0.36% | 36.38 | 36.38 | 36.08 | 1,560 |
| 22 May 2024 | 36.27 | -0.02 | -0.06% | 36.37 | 36.37 | 36.23 | 2,404 |
| 21 May 2024 | 36.29 | -0.26 | -0.71% | 36.30 | 36.30 | 36.29 | 262 |
| 17 May 2024 | 36.55 | 0.18 | 0.49% | 36.54 | 36.56 | 36.54 | 700 |
| 16 May 2024 | 36.37 | 0.08 | 0.22% | 36.34 | 36.44 | 36.34 | 36,128 |
| 15 May 2024 | 36.29 | 0.27 | 0.75% | 36.26 | 36.29 | 36.22 | 904 |
| 14 May 2024 | 36.02 | 0.12 | 0.33% | 35.98 | 36.02 | 35.95 | 2,308 |
| 13 May 2024 | 35.90 | 0.28 | 0.79% | 35.65 | 35.92 | 35.65 | 2,700 |
| 10 May 2024 | 35.62 | 0.08 | 0.23% | 35.65 | 35.65 | 35.59 | 2,100 |
| 09 May 2024 | 35.54 | -0.04 | -0.11% | 35.74 | 35.74 | 35.50 | 442 |
| 08 May 2024 | 35.58 | -0.02 | -0.06% | 35.58 | 35.58 | 35.57 | 400 |
| 07 May 2024 | 35.60 | -0.04 | -0.11% | 35.65 | 35.65 | 35.60 | 2,452 |
| 06 May 2024 | 35.64 | -0.04 | -0.11% | 35.90 | 35.90 | 35.60 | 6,331 |
| 03 May 2024 | 35.68 | 0.33 | 0.93% | 35.52 | 35.68 | 35.52 | 3,749 |
| 02 May 2024 | 35.35 | 0.54 | 1.55% | 35.00 | 35.36 | 35.00 | 5,184 |
| 01 May 2024 | 34.81 | 0.16 | 0.46% | 34.99 | 34.99 | 34.81 | 100 |
| 30 Abr 2024 | 34.65 | -0.17 | -0.49% | 34.68 | 34.68 | 34.65 | 110 |
| 29 Abr 2024 | 34.82 | 0.32 | 0.93% | 34.49 | 34.82 | 34.49 | 906 |
| 26 Abr 2024 | 34.50 | 0.38 | 1.11% | 34.44 | 34.50 | 34.44 | 800 |
| 25 Abr 2024 | 34.12 | -0.01 | -0.03% | 33.98 | 34.12 | 33.98 | 900 |
| 24 Abr 2024 | 34.13 | 0.22 | 0.65% | 34.10 | 34.13 | 34.10 | 168 |
| 23 Abr 2024 | 33.91 | 0.17 | 0.50% | 33.92 | 33.92 | 33.82 | 508 |
| 22 Abr 2024 | 33.74 | 0.25 | 0.75% | 33.56 | 33.74 | 33.55 | 609 |
| 19 Abr 2024 | 33.49 | -0.17 | -0.51% | 33.50 | 33.51 | 33.42 | 17,883 |
| 18 Abr 2024 | 33.66 | 0.11 | 0.33% | 33.66 | 33.66 | 33.66 | 44 |
| 17 Abr 2024 | 33.55 | -0.18 | -0.53% | 33.70 | 33.70 | 33.55 | 16,665 |
| 16 Abr 2024 | 33.73 | -0.34 | -1.00% | 34.06 | 34.06 | 33.70 | 1,147 |
| 15 Abr 2024 | 34.07 | -0.19 | -0.55% | 34.52 | 34.52 | 34.04 | 1,340 |
| 12 Abr 2024 | 34.26 | -0.60 | -1.72% | 34.65 | 34.65 | 34.23 | 3,205 |
| 11 Abr 2024 | 34.86 | 0.24 | 0.69% | 34.80 | 34.87 | 34.80 | 1,000 |
| 10 Abr 2024 | 34.62 | -0.23 | -0.66% | 34.59 | 34.66 | 34.55 | 1,352 |
| 09 Abr 2024 | 34.85 | 0.22 | 0.64% | 34.85 | 34.85 | 34.85 | 131 |
| 08 Abr 2024 | 34.63 | 0.19 | 0.55% | 34.63 | 34.72 | 34.62 | 1,313 |
| 05 Abr 2024 | 34.44 | 0.18 | 0.53% | 34.44 | 34.44 | 34.44 | 100 |
| 04 Abr 2024 | 34.26 | -0.07 | -0.20% | 34.44 | 34.63 | 34.26 | 3,761 |
| 03 Abr 2024 | 34.33 | -0.06 | -0.17% | 34.09 | 34.39 | 34.09 | 4,830 |
| 02 Abr 2024 | 34.39 | 0.08 | 0.23% | 34.51 | 34.51 | 34.38 | 729 |
