Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HXT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 56.34 | -0.45 | -0.79% | 56.48 | 56.67 | 56.30 | 291,691 |
| 06 Jun 2024 | 56.79 | 0.14 | 0.25% | 56.60 | 56.81 | 56.60 | 211,781 |
| 05 Jun 2024 | 56.65 | 0.38 | 0.68% | 56.46 | 56.76 | 56.44 | 263,659 |
| 04 Jun 2024 | 56.27 | -0.31 | -0.55% | 56.39 | 56.39 | 55.88 | 204,257 |
| 03 Jun 2024 | 56.58 | -0.42 | -0.74% | 56.90 | 57.03 | 56.34 | 265,546 |
| 31 May 2024 | 57.00 | 0.59 | 1.05% | 56.54 | 57.00 | 56.20 | 267,720 |
| 30 May 2024 | 56.41 | 0.57 | 1.02% | 55.99 | 56.48 | 55.99 | 288,856 |
| 29 May 2024 | 55.84 | -0.93 | -1.64% | 56.38 | 56.38 | 55.84 | 425,987 |
| 28 May 2024 | 56.77 | -0.34 | -0.60% | 56.98 | 57.00 | 56.65 | 222,403 |
| 27 May 2024 | 57.11 | 0.05 | 0.09% | 57.10 | 57.18 | 57.10 | 35,470 |
| 24 May 2024 | 57.06 | 0.29 | 0.51% | 56.92 | 57.16 | 56.87 | 161,266 |
| 23 May 2024 | 56.77 | -0.36 | -0.63% | 57.37 | 57.37 | 56.60 | 380,136 |
| 22 May 2024 | 57.13 | -0.23 | -0.40% | 56.97 | 57.32 | 56.95 | 267,546 |
| 21 May 2024 | 57.36 | 0.01 | 0.02% | 57.40 | 57.61 | 57.15 | 372,280 |
| 17 May 2024 | 57.35 | 0.41 | 0.72% | 57.03 | 57.36 | 56.93 | 66,615 |
| 16 May 2024 | 56.94 | 0.04 | 0.07% | 56.99 | 57.03 | 56.85 | 219,156 |
| 15 May 2024 | 56.90 | 0.03 | 0.05% | 57.06 | 57.06 | 56.78 | 517,163 |
| 14 May 2024 | 56.87 | -0.01 | -0.02% | 56.97 | 56.98 | 56.70 | 53,567 |
| 13 May 2024 | 56.88 | -0.14 | -0.25% | 57.11 | 57.18 | 56.85 | 72,796 |
| 10 May 2024 | 57.02 | -0.16 | -0.28% | 57.35 | 57.41 | 57.00 | 251,577 |
| 09 May 2024 | 57.18 | 0.28 | 0.49% | 56.99 | 57.28 | 56.99 | 146,487 |
| 08 May 2024 | 56.90 | -0.10 | -0.18% | 56.35 | 56.91 | 56.31 | 200,784 |
| 07 May 2024 | 57.00 | 0.08 | 0.14% | 57.08 | 57.12 | 56.92 | 685,024 |
| 06 May 2024 | 56.92 | 0.78 | 1.39% | 56.41 | 56.93 | 56.38 | 109,502 |
| 03 May 2024 | 56.14 | 0.36 | 0.65% | 56.18 | 56.20 | 55.90 | 237,202 |
| 02 May 2024 | 55.78 | 0.22 | 0.40% | 55.66 | 55.96 | 55.45 | 139,751 |
| 01 May 2024 | 55.56 | 0.02 | 0.04% | 55.41 | 55.99 | 55.28 | 371,008 |
| 30 Abr 2024 | 55.54 | -0.65 | -1.16% | 56.03 | 56.12 | 55.54 | 199,866 |
| 29 Abr 2024 | 56.19 | 0.05 | 0.09% | 56.25 | 56.30 | 55.97 | 339,689 |
| 26 Abr 2024 | 56.14 | 0.21 | 0.38% | 56.10 | 56.20 | 56.02 | 78,472 |
| 25 Abr 2024 | 55.93 | 0.00 | 0.00% | 55.48 | 56.02 | 55.31 | 133,021 |
| 24 Abr 2024 | 55.93 | -0.36 | -0.64% | 56.31 | 56.34 | 55.73 | 194,448 |
| 23 Abr 2024 | 56.29 | 0.33 | 0.59% | 55.96 | 56.38 | 55.93 | 166,183 |
| 22 Abr 2024 | 55.96 | 0.25 | 0.45% | 55.81 | 56.10 | 55.56 | 196,882 |
| 19 Abr 2024 | 55.71 | 0.33 | 0.60% | 55.37 | 55.85 | 55.36 | 214,639 |
| 18 Abr 2024 | 55.38 | 0.11 | 0.20% | 55.38 | 55.60 | 55.13 | 198,448 |
| 17 Abr 2024 | 55.27 | 0.09 | 0.16% | 55.38 | 55.66 | 55.06 | 378,707 |
| 16 Abr 2024 | 55.18 | -0.29 | -0.52% | 55.32 | 55.41 | 54.97 | 641,444 |
| 15 Abr 2024 | 55.47 | -0.42 | -0.75% | 56.12 | 56.23 | 55.32 | 246,298 |
| 12 Abr 2024 | 55.89 | -0.51 | -0.90% | 56.47 | 56.62 | 55.70 | 202,701 |
| 11 Abr 2024 | 56.40 | -0.26 | -0.46% | 56.63 | 56.64 | 56.11 | 202,173 |
| 10 Abr 2024 | 56.66 | -0.44 | -0.77% | 56.62 | 56.76 | 56.40 | 251,572 |
| 09 Abr 2024 | 57.10 | 0.28 | 0.49% | 56.91 | 57.10 | 56.57 | 273,375 |
| 08 Abr 2024 | 56.82 | 0.02 | 0.04% | 56.94 | 56.98 | 56.67 | 138,590 |
| 05 Abr 2024 | 56.80 | 0.52 | 0.92% | 56.43 | 56.95 | 56.41 | 148,189 |
| 04 Abr 2024 | 56.28 | -0.21 | -0.37% | 56.75 | 56.80 | 56.16 | 232,820 |
| 03 Abr 2024 | 56.49 | 0.05 | 0.09% | 56.32 | 56.65 | 56.32 | 153,998 |
| 02 Abr 2024 | 56.44 | -0.35 | -0.62% | 56.57 | 56.57 | 56.25 | 162,879 |
| 01 Abr 2024 | 56.79 | 0.04 | 0.07% | 56.80 | 56.86 | 56.60 | 178,055 |
| 28 Mar 2024 | 56.75 | 0.16 | 0.28% | 56.71 | 56.89 | 56.67 | 359,029 |
| 27 Mar 2024 | 56.59 | 0.51 | 0.91% | 56.28 | 56.59 | 56.23 | 292,575 |
| 26 Mar 2024 | 56.08 | -0.09 | -0.16% | 56.25 | 56.38 | 56.07 | 340,917 |
| 25 Mar 2024 | 56.17 | -0.10 | -0.18% | 56.20 | 56.48 | 56.16 | 99,108 |
| 22 Mar 2024 | 56.27 | -0.28 | -0.50% | 56.60 | 56.67 | 56.24 | 172,615 |
| 21 Mar 2024 | 56.55 | 0.12 | 0.21% | 56.67 | 56.81 | 56.54 | 187,944 |
| 20 Mar 2024 | 56.43 | 0.47 | 0.84% | 55.90 | 56.47 | 55.90 | 277,150 |
| 19 Mar 2024 | 55.96 | 0.08 | 0.14% | 56.00 | 56.15 | 55.90 | 175,670 |
| 18 Mar 2024 | 55.88 | -0.08 | -0.14% | 56.03 | 56.03 | 55.83 | 93,745 |
| 15 Mar 2024 | 55.96 | 0.00 | 0.00% | 55.90 | 56.10 | 55.82 | 190,167 |
| 14 Mar 2024 | 55.96 | -0.36 | -0.64% | 56.36 | 56.36 | 55.71 | 166,599 |
| 13 Mar 2024 | 56.32 | 0.36 | 0.64% | 56.01 | 56.40 | 56.01 | 116,384 |
| 12 Mar 2024 | 55.96 | 0.21 | 0.38% | 55.92 | 55.98 | 55.66 | 161,615 |
| 11 Mar 2024 | 55.75 | 0.07 | 0.13% | 55.50 | 55.78 | 55.39 | 104,682 |
