HRGN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.921 | -0.01 | -0.31% | 2.85 | 2.921 | 2.85 | 375 |
26 Jun 2024 | 2.93 | 0.02 | 0.69% | 2.93 | 2.93 | 2.93 | 200 |
25 Jun 2024 | 2.91 | 0.11 | 3.93% | 2.80 | 2.91 | 2.80 | 300 |
24 Jun 2024 | 2.80 | 0.18 | 6.87% | 2.765 | 2.80 | 2.765 | 719 |
21 Jun 2024 | 2.62 | -0.01 | -0.38% | 2.63 | 2.93 | 2.50 | 564,595 |
20 Jun 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 115 |
18 Jun 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0 |
17 Jun 2024 | 2.63 | 0.00 | 0.00% | 2.63 | 2.63 | 2.63 | 0 |
14 Jun 2024 | 2.63 | -0.01 | -0.38% | 2.63 | 2.63 | 2.63 | 123 |
13 Jun 2024 | 2.64 | 0.00 | 0.00% | 2.64 | 2.64 | 2.64 | 0 |
12 Jun 2024 | 2.64 | 0.04 | 1.54% | 2.52 | 2.64 | 2.16 | 6,164 |
11 Jun 2024 | 2.60 | 0.03 | 1.34% | 2.60 | 2.60 | 2.60 | 2,000 |
10 Jun 2024 | 2.5656 | 0.05 | 1.81% | 2.5656 | 2.5656 | 2.5656 | 137 |
07 Jun 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0 |
06 Jun 2024 | 2.52 | 0.00 | 0.00% | 2.52 | 2.52 | 2.52 | 0 |
05 Jun 2024 | 2.52 | 0.07 | 2.86% | 2.52 | 2.52 | 2.52 | 106 |
04 Jun 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
03 Jun 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
31 May 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
30 May 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
29 May 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
28 May 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
24 May 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
23 May 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
22 May 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 0 |
21 May 2024 | 2.45 | 0.15 | 6.52% | 2.45 | 2.45 | 2.45 | 263 |
20 May 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0 |
17 May 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 0 |
16 May 2024 | 2.30 | -0.38 | -14.18% | 2.30 | 2.30 | 2.30 | 508 |
15 May 2024 | 2.68 | 0.36 | 15.52% | 2.56 | 2.68 | 2.56 | 200 |
14 May 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0 |
13 May 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0 |
10 May 2024 | 2.32 | 0.07 | 3.11% | 2.32 | 2.32 | 2.32 | 2,254 |
09 May 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
08 May 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 0 |
07 May 2024 | 2.25 | -0.21 | -8.54% | 2.29 | 2.29 | 2.25 | 478 |
06 May 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0 |
03 May 2024 | 2.46 | 0.02 | 0.82% | 2.46 | 2.46 | 2.46 | 165 |
02 May 2024 | 2.44 | 0.05 | 2.09% | 2.76 | 2.96 | 2.44 | 1,444 |
01 May 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0 |
30 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 1 |
29 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0 |
26 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.39 | 2.39 | 2.39 | 0 |
25 Abr 2024 | 2.39 | 0.07 | 3.02% | 2.685 | 2.685 | 2.39 | 250 |
24 Abr 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0 |
23 Abr 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0 |
22 Abr 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0 |
19 Abr 2024 | 2.32 | -0.33 | -12.45% | 2.32 | 2.32 | 2.32 | 103 |
18 Abr 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0 |
17 Abr 2024 | 2.65 | -0.02 | -0.75% | 2.65 | 2.65 | 2.65 | 151 |
16 Abr 2024 | 2.67 | 0.01 | 0.38% | 2.92 | 2.96 | 2.67 | 625 |
15 Abr 2024 | 2.66 | 0.00 | 0.00% | 2.66 | 2.66 | 2.66 | 0 |
12 Abr 2024 | 2.66 | -0.33 | -11.04% | 2.51 | 2.75 | 2.14 | 1,649 |
11 Abr 2024 | 2.99 | 0.00 | 0.00% | 2.99 | 2.99 | 2.99 | 0 |
10 Abr 2024 | 2.99 | 0.09 | 3.10% | 2.99 | 2.99 | 2.99 | 900 |
09 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0 |
08 Abr 2024 | 2.90 | 0.48 | 19.83% | 2.90 | 2.90 | 2.90 | 4,715 |
05 Abr 2024 | 2.42 | 0.00 | 0.00% | 2.69 | 2.69 | 2.42 | 825 |
04 Abr 2024 | 2.42 | -0.68 | -21.94% | 3.00 | 3.00 | 2.42 | 13,329 |
03 Abr 2024 | 3.10 | 0.00 | -0.06% | 3.10 | 3.10 | 3.10 | 807 |
02 Abr 2024 | 3.102 | 0.00 | 0.00% | 3.102 | 3.102 | 3.102 | 0 |
01 Abr 2024 | 3.102 | 0.10 | 3.40% | 3.10 | 3.102 | 3.05 | 11,939 |