Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HZD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.34 | 0.33 | 4.12% | 7.82 | 8.45 | 7.77 | 274,134 |
| 30 May 2024 | 8.01 | 0.43 | 5.67% | 7.76 | 8.04 | 7.68 | 152,417 |
| 29 May 2024 | 7.58 | 0.04 | 0.53% | 7.66 | 7.67 | 7.45 | 134,868 |
| 28 May 2024 | 7.54 | -0.23 | -2.96% | 7.53 | 7.88 | 7.50 | 176,928 |
| 27 May 2024 | 7.77 | -0.71 | -8.37% | 8.02 | 8.02 | 7.63 | 177,537 |
| 24 May 2024 | 8.48 | -0.11 | -1.28% | 8.34 | 8.54 | 8.33 | 105,477 |
| 23 May 2024 | 8.59 | 0.39 | 4.76% | 8.25 | 8.62 | 8.17 | 133,988 |
| 22 May 2024 | 8.20 | 0.59 | 7.75% | 7.77 | 8.26 | 7.77 | 453,900 |
| 21 May 2024 | 7.61 | -0.25 | -3.18% | 7.73 | 7.86 | 7.48 | 213,600 |
| 17 May 2024 | 7.86 | -1.14 | -12.67% | 8.46 | 8.63 | 7.86 | 488,312 |
| 16 May 2024 | 9.00 | 0.08 | 0.90% | 9.06 | 9.16 | 8.93 | 206,934 |
| 15 May 2024 | 8.92 | -0.74 | -7.66% | 9.33 | 9.68 | 8.91 | 297,047 |
| 14 May 2024 | 9.66 | -0.25 | -2.52% | 9.76 | 9.85 | 9.57 | 72,564 |
| 13 May 2024 | 9.91 | -0.03 | -0.30% | 9.85 | 10.03 | 9.84 | 21,989 |
| 10 May 2024 | 9.94 | 0.06 | 0.61% | 9.77 | 10.03 | 9.75 | 77,750 |
| 09 May 2024 | 9.88 | -0.74 | -6.97% | 10.33 | 10.33 | 9.87 | 106,964 |
| 08 May 2024 | 10.62 | -0.01 | -0.09% | 10.71 | 10.72 | 10.48 | 42,074 |
| 07 May 2024 | 10.63 | 0.11 | 1.05% | 10.55 | 10.65 | 10.52 | 5,875 |
| 06 May 2024 | 10.52 | -0.80 | -7.07% | 10.60 | 10.67 | 10.48 | 72,425 |
| 03 May 2024 | 11.32 | 0.14 | 1.25% | 11.40 | 11.61 | 11.26 | 70,503 |
| 02 May 2024 | 11.18 | -0.05 | -0.45% | 11.54 | 11.55 | 11.11 | 73,115 |
| 01 May 2024 | 11.23 | -0.22 | -1.92% | 11.39 | 11.39 | 10.87 | 32,653 |
| 30 Abr 2024 | 11.45 | 0.71 | 6.61% | 11.26 | 11.46 | 11.16 | 121,765 |
| 29 Abr 2024 | 10.74 | 0.02 | 0.19% | 10.70 | 10.88 | 10.58 | 19,699 |
| 26 Abr 2024 | 10.72 | 0.16 | 1.52% | 10.44 | 10.75 | 10.44 | 70,525 |
| 25 Abr 2024 | 10.56 | -0.13 | -1.22% | 10.74 | 10.75 | 10.45 | 42,000 |
| 24 Abr 2024 | 10.69 | 0.07 | 0.66% | 10.62 | 10.77 | 10.57 | 24,956 |
| 23 Abr 2024 | 10.62 | -0.05 | -0.47% | 10.89 | 10.89 | 10.60 | 44,111 |
| 22 Abr 2024 | 10.67 | 0.96 | 9.89% | 10.65 | 10.75 | 10.49 | 159,473 |
| 19 Abr 2024 | 9.71 | -0.28 | -2.80% | 9.91 | 9.94 | 9.64 | 262,727 |
| 18 Abr 2024 | 9.99 | 0.02 | 0.20% | 9.81 | 10.05 | 9.81 | 115,030 |
| 17 Abr 2024 | 9.97 | -0.06 | -0.60% | 9.76 | 10.05 | 9.61 | 211,291 |
| 16 Abr 2024 | 10.03 | 0.47 | 4.92% | 9.80 | 10.16 | 9.80 | 146,867 |
| 15 Abr 2024 | 9.56 | -0.58 | -5.72% | 9.68 | 10.10 | 9.55 | 333,298 |
| 12 Abr 2024 | 10.14 | 0.30 | 3.05% | 9.23 | 10.21 | 8.89 | 920,740 |
| 11 Abr 2024 | 9.84 | -0.46 | -4.47% | 10.09 | 10.33 | 9.84 | 219,341 |
| 10 Abr 2024 | 10.30 | 0.23 | 2.28% | 10.41 | 10.49 | 9.77 | 226,465 |
| 09 Abr 2024 | 10.07 | -0.24 | -2.33% | 10.03 | 10.43 | 9.94 | 269,591 |
| 08 Abr 2024 | 10.31 | -0.32 | -3.01% | 10.38 | 10.71 | 10.27 | 94,606 |
| 05 Abr 2024 | 10.63 | -0.47 | -4.23% | 11.12 | 11.18 | 10.55 | 86,621 |
| 04 Abr 2024 | 11.10 | 0.22 | 2.02% | 11.04 | 11.17 | 10.71 | 114,945 |
| 03 Abr 2024 | 10.88 | -0.90 | -7.64% | 11.35 | 11.42 | 10.87 | 176,851 |
| 02 Abr 2024 | 11.78 | -1.08 | -8.40% | 12.33 | 12.35 | 11.75 | 76,477 |
| 01 Abr 2024 | 12.86 | -0.12 | -0.92% | 12.50 | 13.12 | 12.50 | 31,010 |
| 28 Mar 2024 | 12.98 | -0.28 | -2.11% | 13.29 | 13.29 | 12.93 | 24,351 |
| 27 Mar 2024 | 13.26 | -0.18 | -1.34% | 13.21 | 13.32 | 13.21 | 9,510 |
| 26 Mar 2024 | 13.44 | 0.28 | 2.13% | 13.14 | 13.45 | 13.14 | 31,860 |
| 25 Mar 2024 | 13.16 | -0.01 | -0.08% | 13.03 | 13.17 | 13.00 | 20,785 |
| 22 Mar 2024 | 13.17 | 0.11 | 0.84% | 12.99 | 13.19 | 12.91 | 10,216 |
| 21 Mar 2024 | 13.06 | 0.80 | 6.53% | 12.46 | 13.13 | 12.46 | 114,701 |
| 20 Mar 2024 | 12.26 | -0.61 | -4.74% | 12.81 | 12.89 | 12.15 | 53,162 |
| 19 Mar 2024 | 12.87 | 0.15 | 1.18% | 12.89 | 13.06 | 12.84 | 21,785 |
| 18 Mar 2024 | 12.72 | 0.16 | 1.27% | 12.55 | 12.74 | 12.55 | 21,910 |
| 15 Mar 2024 | 12.56 | -0.36 | -2.79% | 12.57 | 12.60 | 12.33 | 35,178 |
| 14 Mar 2024 | 12.92 | 0.08 | 0.62% | 12.72 | 13.00 | 12.70 | 37,852 |
| 13 Mar 2024 | 12.84 | -0.89 | -6.48% | 13.44 | 13.44 | 12.76 | 67,456 |
| 12 Mar 2024 | 13.73 | 0.33 | 2.46% | 13.75 | 13.80 | 13.61 | 51,750 |
| 11 Mar 2024 | 13.40 | -0.17 | -1.25% | 13.39 | 13.53 | 13.31 | 57,441 |
| 08 Mar 2024 | 13.57 | 0.08 | 0.59% | 13.59 | 13.61 | 13.30 | 24,814 |
| 07 Mar 2024 | 13.49 | -0.19 | -1.39% | 13.65 | 13.65 | 13.30 | 73,706 |
| 06 Mar 2024 | 13.68 | -0.60 | -4.20% | 14.01 | 14.01 | 13.54 | 62,648 |
| 05 Mar 2024 | 14.28 | 0.27 | 1.93% | 13.86 | 14.28 | 13.80 | 36,567 |
