Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HAGA4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1.40 | 0.15 | 12.00% | 1.25 | 1.45 | 1.24 | 78,800 |
| 02 May 2024 | 1.25 | 0.03 | 2.46% | 1.20 | 1.25 | 1.19 | 19,800 |
| 30 Abr 2024 | 1.22 | 0.07 | 6.09% | 1.17 | 1.23 | 1.13 | 27,500 |
| 29 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.17 | 1.15 | 300 |
| 26 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.18 | 1.18 | 1.15 | 15,700 |
| 25 Abr 2024 | 1.15 | -0.04 | -3.36% | 1.20 | 1.21 | 1.15 | 6,500 |
| 24 Abr 2024 | 1.19 | 0.00 | 0.00% | 1.21 | 1.21 | 1.17 | 7,300 |
| 23 Abr 2024 | 1.19 | 0.01 | 0.85% | 1.22 | 1.22 | 1.18 | 4,000 |
| 22 Abr 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.21 | 1.18 | 900 |
| 19 Abr 2024 | 1.18 | -0.01 | -0.84% | 1.16 | 1.23 | 1.16 | 17,000 |
| 18 Abr 2024 | 1.19 | 0.04 | 3.48% | 1.12 | 1.20 | 1.12 | 13,500 |
| 17 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 200 |
| 16 Abr 2024 | 1.15 | 0.01 | 0.88% | 1.13 | 1.17 | 1.11 | 20,600 |
| 15 Abr 2024 | 1.14 | -0.04 | -3.39% | 1.15 | 1.17 | 1.13 | 3,800 |
| 12 Abr 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.18 | 1.17 | 5,400 |
| 11 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.17 | 1.16 | 5,600 |
| 10 Abr 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.20 | 1.15 | 2,200 |
| 09 Abr 2024 | 1.16 | -0.01 | -0.85% | 1.20 | 1.20 | 1.16 | 1,600 |
| 08 Abr 2024 | 1.17 | 0.00 | 0.00% | 1.19 | 1.19 | 1.16 | 1,000 |
| 05 Abr 2024 | 1.17 | -0.02 | -1.68% | 1.20 | 1.20 | 1.16 | 2,700 |
| 04 Abr 2024 | 1.19 | 0.04 | 3.48% | 1.20 | 1.21 | 1.18 | 32,300 |
| 03 Abr 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.18 | 1.15 | 1,100 |
| 02 Abr 2024 | 1.18 | 0.01 | 0.85% | 1.16 | 1.18 | 1.15 | 3,400 |
| 01 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.16 | 1.18 | 1.15 | 11,900 |
| 28 Mar 2024 | 1.18 | -0.01 | -0.84% | 1.20 | 1.21 | 1.18 | 3,300 |
| 27 Mar 2024 | 1.19 | -0.01 | -0.83% | 1.19 | 1.19 | 1.19 | 5,400 |
| 26 Mar 2024 | 1.20 | 0.04 | 3.45% | 1.14 | 1.20 | 1.14 | 16,100 |
| 25 Mar 2024 | 1.16 | -0.03 | -2.52% | 1.19 | 1.19 | 1.14 | 10,600 |
| 22 Mar 2024 | 1.19 | 0.00 | 0.00% | 1.16 | 1.22 | 1.16 | 21,500 |
| 21 Mar 2024 | 1.19 | 0.03 | 2.59% | 1.19 | 1.21 | 1.17 | 31,700 |
| 20 Mar 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.20 | 1.14 | 30,200 |
| 19 Mar 2024 | 1.17 | -0.01 | -0.85% | 1.19 | 1.19 | 1.17 | 9,800 |
| 18 Mar 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.20 | 1.17 | 17,800 |
| 15 Mar 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.23 | 1.17 | 32,800 |
| 14 Mar 2024 | 1.19 | -0.03 | -2.46% | 1.24 | 1.28 | 1.18 | 38,000 |
| 13 Mar 2024 | 1.22 | 0.01 | 0.83% | 1.21 | 1.27 | 1.21 | 118,800 |
| 12 Mar 2024 | 1.21 | 0.06 | 5.22% | 1.15 | 1.22 | 1.15 | 90,900 |
| 11 Mar 2024 | 1.15 | -0.01 | -0.86% | 1.12 | 1.15 | 1.12 | 21,600 |
| 08 Mar 2024 | 1.16 | 0.07 | 6.42% | 1.10 | 1.16 | 1.10 | 54,800 |
| 07 Mar 2024 | 1.09 | -0.03 | -2.68% | 1.12 | 1.12 | 1.09 | 11,800 |
| 06 Mar 2024 | 1.12 | 0.02 | 1.82% | 1.12 | 1.13 | 1.10 | 40,000 |
| 05 Mar 2024 | 1.10 | 0.01 | 0.92% | 1.10 | 1.12 | 1.09 | 9,900 |
| 04 Mar 2024 | 1.09 | 0.02 | 1.87% | 1.07 | 1.12 | 1.07 | 23,600 |
| 01 Mar 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.10 | 1.06 | 8,300 |
| 29 Feb 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.11 | 1.07 | 24,900 |
| 28 Feb 2024 | 1.10 | 0.02 | 1.85% | 1.07 | 1.10 | 1.04 | 28,800 |
| 27 Feb 2024 | 1.08 | 0.03 | 2.86% | 1.03 | 1.08 | 1.02 | 50,500 |
| 26 Feb 2024 | 1.05 | 0.02 | 1.94% | 1.05 | 1.05 | 1.03 | 30,200 |
| 23 Feb 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.05 | 1.01 | 9,400 |
| 22 Feb 2024 | 1.03 | -0.01 | -0.96% | 1.04 | 1.04 | 1.02 | 4,400 |
| 21 Feb 2024 | 1.04 | 0.00 | 0.00% | 1.05 | 1.05 | 1.03 | 6,400 |
| 20 Feb 2024 | 1.04 | -0.03 | -2.80% | 1.05 | 1.08 | 1.01 | 53,100 |
| 19 Feb 2024 | 1.07 | 0.02 | 1.90% | 1.05 | 1.08 | 1.05 | 13,900 |
| 16 Feb 2024 | 1.05 | 0.02 | 1.94% | 1.04 | 1.06 | 1.03 | 4,200 |
| 15 Feb 2024 | 1.03 | -0.03 | -2.83% | 1.06 | 1.06 | 1.02 | 12,700 |
| 14 Feb 2024 | 1.06 | -0.02 | -1.85% | 1.06 | 1.06 | 1.05 | 1,300 |
| 09 Feb 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.08 | 1.08 | 200 |
| 08 Feb 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.12 | 1.06 | 15,800 |
| 07 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.06 | 1.08 | 1.06 | 4,300 |
| 06 Feb 2024 | 1.08 | 0.00 | 0.00% | 1.09 | 1.09 | 1.06 | 5,900 |
| 05 Feb 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.10 | 1.06 | 3,200 |
