Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HZEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 5.72 | 0.20 | 3.62% | 5.55 | 5.84 | 5.32 | 27,046 |
| 23 May 2024 | 5.52 | -0.48 | -8.00% | 5.91 | 6.05 | 5.31 | 16,853 |
| 22 May 2024 | 6.00 | -0.12 | -1.96% | 6.10 | 6.40 | 5.91 | 8,596 |
| 21 May 2024 | 6.12 | -0.11 | -1.77% | 5.995 | 6.90 | 5.995 | 28,923 |
| 20 May 2024 | 6.23 | 1.03 | 19.81% | 5.48 | 6.23 | 4.9512 | 32,271 |
| 17 May 2024 | 5.20 | 0.03 | 0.58% | 5.40 | 5.63 | 5.10 | 23,054 |
| 16 May 2024 | 5.17 | -0.14 | -2.64% | 5.29 | 5.35 | 4.62 | 15,970 |
| 15 May 2024 | 5.31 | 1.05 | 24.65% | 4.15 | 5.31 | 4.15 | 27,507 |
| 14 May 2024 | 4.26 | -0.25 | -5.54% | 4.3535 | 4.52 | 4.25 | 6,923 |
| 13 May 2024 | 4.51 | 0.19 | 4.42% | 4.56 | 4.59 | 4.30 | 14,185 |
| 10 May 2024 | 4.319 | 0.01 | 0.21% | 4.50 | 4.60 | 4.08 | 18,693 |
| 09 May 2024 | 4.31 | 0.01 | 0.23% | 4.30 | 4.60 | 4.30 | 6,385 |
| 08 May 2024 | 4.30 | -0.10 | -2.27% | 4.40 | 4.59 | 4.2208 | 14,496 |
| 07 May 2024 | 4.40 | -0.33 | -6.98% | 4.73 | 4.73 | 4.40 | 35,428 |
| 06 May 2024 | 4.73 | 0.40 | 9.24% | 4.75 | 4.96 | 4.50 | 34,045 |
| 03 May 2024 | 4.33 | -0.16 | -3.52% | 4.50 | 5.18 | 4.25 | 41,290 |
| 02 May 2024 | 4.488 | -0.06 | -1.36% | 4.52 | 5.00 | 4.30 | 39,108 |
| 01 May 2024 | 4.55 | -0.06 | -1.30% | 4.86 | 4.97 | 4.35 | 29,096 |
| 30 Abr 2024 | 4.61 | -0.24 | -4.95% | 4.70 | 4.70 | 4.1025 | 45,754 |
| 29 Abr 2024 | 4.85 | -0.64 | -11.66% | 5.12 | 5.59 | 4.50 | 29,816 |
| 26 Abr 2024 | 5.49 | -0.11 | -1.96% | 5.69 | 5.69 | 5.41 | 15,493 |
| 25 Abr 2024 | 5.60 | -0.69 | -10.97% | 6.04 | 6.04 | 5.45 | 34,131 |
| 24 Abr 2024 | 6.29 | -0.01 | -0.16% | 6.50 | 6.50 | 6.10 | 18,700 |
| 23 Abr 2024 | 6.30 | -0.09 | -1.41% | 6.54 | 6.78 | 6.30 | 39,856 |
| 22 Abr 2024 | 6.39 | 1.04 | 19.44% | 5.80 | 6.95 | 5.80 | 31,760 |
| 19 Abr 2024 | 5.35 | 0.03 | 0.52% | 5.80 | 5.95 | 5.35 | 33,412 |
| 18 Abr 2024 | 5.3225 | 0.02 | 0.42% | 5.16 | 5.62 | 5.16 | 29,786 |
| 17 Abr 2024 | 5.30 | -0.15 | -2.75% | 5.341 | 5.78 | 5.23 | 23,175 |
| 16 Abr 2024 | 5.45 | -0.48 | -8.09% | 5.85 | 5.85 | 5.07 | 53,654 |
| 15 Abr 2024 | 5.93 | 0.15 | 2.60% | 5.98 | 6.93 | 5.85 | 28,086 |
| 12 Abr 2024 | 5.78 | -0.77 | -11.76% | 6.25 | 6.90 | 5.77 | 39,455 |
| 11 Abr 2024 | 6.55 | -0.58 | -8.13% | 7.15 | 7.15 | 6.17 | 42,251 |
| 10 Abr 2024 | 7.13 | -0.32 | -4.30% | 7.08 | 7.50 | 6.87 | 47,235 |
| 09 Abr 2024 | 7.45 | -0.06 | -0.80% | 7.51 | 7.78 | 7.25 | 118,342 |
| 08 Abr 2024 | 7.51 | -0.28 | -3.59% | 7.82 | 8.05 | 7.40 | 270,390 |
| 05 Abr 2024 | 7.79 | -0.11 | -1.39% | 7.784 | 7.86 | 7.65 | 40,297 |
| 04 Abr 2024 | 7.90 | 0.35 | 4.64% | 7.55 | 8.05 | 7.55 | 25,671 |
| 03 Abr 2024 | 7.55 | -0.07 | -0.92% | 7.53 | 7.60 | 7.50 | 63,825 |
| 02 Abr 2024 | 7.62 | -0.27 | -3.42% | 7.61 | 7.88 | 7.60 | 73,904 |
| 01 Abr 2024 | 7.89 | -0.29 | -3.55% | 8.03 | 8.20 | 7.50 | 208,096 |
| 28 Mar 2024 | 8.18 | 0.17 | 2.12% | 8.00 | 8.20 | 7.99 | 103,008 |
| 27 Mar 2024 | 8.01 | -0.39 | -4.64% | 8.12 | 8.79 | 7.50 | 232,754 |
| 26 Mar 2024 | 8.40 | 0.40 | 5.00% | 8.04 | 8.75 | 8.01 | 38,819 |
| 25 Mar 2024 | 8.00 | 0.30 | 3.90% | 8.06 | 8.10 | 7.50 | 195,566 |
| 22 Mar 2024 | 7.70 | 0.16 | 2.11% | 7.61 | 7.86 | 7.26 | 28,053 |
| 21 Mar 2024 | 7.541 | 0.54 | 7.73% | 7.41 | 7.92 | 7.245 | 25,886 |
| 20 Mar 2024 | 7.00 | 0.13 | 1.91% | 6.94 | 7.09 | 6.71 | 47,461 |
| 19 Mar 2024 | 6.869 | -0.13 | -1.87% | 6.90 | 6.96 | 6.70 | 107,151 |
| 18 Mar 2024 | 7.00 | 0.00 | 0.00% | 7.25 | 7.25 | 6.75 | 78,318 |
| 15 Mar 2024 | 7.00 | -0.94 | -11.84% | 7.59 | 7.94 | 6.75 | 145,299 |
| 14 Mar 2024 | 7.94 | -0.58 | -6.81% | 8.54 | 8.60 | 7.81 | 90,877 |
| 13 Mar 2024 | 8.52 | 0.92 | 12.11% | 7.64 | 9.70 | 7.64 | 133,796 |
| 12 Mar 2024 | 7.60 | -0.90 | -10.59% | 8.78 | 8.84 | 6.50 | 168,848 |
| 11 Mar 2024 | 8.50 | 0.03 | 0.35% | 9.01 | 10.45 | 8.30 | 309,263 |
| 08 Mar 2024 | 8.47 | 1.06 | 14.30% | 7.52 | 9.10 | 7.52 | 121,012 |
| 07 Mar 2024 | 7.41 | 0.55 | 8.02% | 6.90 | 8.99 | 6.20 | 180,511 |
| 06 Mar 2024 | 6.86 | 1.06 | 18.28% | 5.99 | 7.32 | 5.77 | 85,295 |
| 05 Mar 2024 | 5.80 | 0.81 | 16.23% | 5.20 | 6.89 | 5.11 | 126,419 |
| 04 Mar 2024 | 4.99 | 0.95 | 23.51% | 4.05 | 5.05 | 4.05 | 81,311 |
| 01 Mar 2024 | 4.04 | -0.41 | -9.21% | 4.30 | 4.47 | 4.00 | 24,494 |
| 29 Feb 2024 | 4.45 | -0.10 | -2.25% | 4.52 | 4.55 | 4.23 | 32,087 |
| 28 Feb 2024 | 4.5525 | 0.39 | 9.44% | 4.16 | 4.71 | 4.05 | 44,810 |
| 27 Feb 2024 | 4.16 | 0.08 | 1.96% | 4.00 | 4.16 | 3.89 | 54,695 |
| 26 Feb 2024 | 4.08 | 0.05 | 1.24% | 4.31 | 4.38 | 3.55 | 31,458 |
