Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HCHG11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 71.98 | 0.49 | 0.69% | 71.49 | 72.00 | 71.49 | 32 |
| 16 May 2024 | 71.49 | -0.84 | -1.16% | 72.33 | 72.33 | 71.40 | 51 |
| 15 May 2024 | 72.33 | 0.00 | 0.00% | 72.33 | 72.33 | 71.40 | 52 |
| 14 May 2024 | 72.33 | 0.93 | 1.30% | 71.40 | 72.33 | 71.40 | 30 |
| 13 May 2024 | 71.40 | -0.01 | -0.01% | 71.41 | 71.41 | 71.40 | 200 |
| 10 May 2024 | 71.41 | 0.01 | 0.01% | 71.40 | 72.42 | 71.40 | 7 |
| 09 May 2024 | 71.40 | -0.01 | -0.01% | 71.41 | 71.70 | 71.40 | 386 |
| 08 May 2024 | 71.41 | 0.00 | 0.00% | 71.40 | 71.70 | 71.40 | 304 |
| 07 May 2024 | 71.41 | 0.34 | 0.48% | 71.00 | 71.65 | 71.00 | 436 |
| 06 May 2024 | 71.07 | 0.05 | 0.07% | 71.02 | 73.00 | 71.00 | 887 |
| 03 May 2024 | 71.02 | 0.67 | 0.95% | 70.35 | 72.97 | 70.35 | 196 |
| 02 May 2024 | 70.35 | -5.10 | -6.76% | 74.75 | 74.75 | 70.00 | 237 |
| 30 Abr 2024 | 75.45 | 1.65 | 2.24% | 73.80 | 75.81 | 73.01 | 899 |
| 29 Abr 2024 | 73.80 | -0.49 | -0.66% | 74.25 | 74.29 | 73.80 | 428 |
| 26 Abr 2024 | 74.29 | 0.48 | 0.65% | 73.82 | 76.50 | 73.80 | 858 |
| 25 Abr 2024 | 73.81 | 0.00 | 0.00% | 73.81 | 74.88 | 73.81 | 51 |
| 24 Abr 2024 | 73.81 | 0.01 | 0.01% | 73.81 | 73.82 | 73.80 | 174 |
| 23 Abr 2024 | 73.80 | 0.00 | 0.00% | 73.80 | 73.80 | 73.80 | 0 |
| 22 Abr 2024 | 73.80 | 0.43 | 0.59% | 73.36 | 73.80 | 73.36 | 101 |
| 19 Abr 2024 | 73.37 | -0.23 | -0.31% | 73.84 | 74.34 | 73.37 | 56 |
| 18 Abr 2024 | 73.60 | -0.41 | -0.55% | 74.16 | 74.16 | 73.60 | 18 |
| 17 Abr 2024 | 74.01 | 1.00 | 1.37% | 74.12 | 74.33 | 73.01 | 1,036 |
| 16 Abr 2024 | 73.01 | -1.49 | -2.00% | 74.53 | 74.53 | 73.00 | 2,442 |
| 15 Abr 2024 | 74.50 | -0.15 | -0.20% | 74.88 | 76.55 | 74.50 | 1,376 |
| 12 Abr 2024 | 74.65 | 0.15 | 0.20% | 74.51 | 76.80 | 74.51 | 144 |
| 11 Abr 2024 | 74.50 | -0.66 | -0.88% | 75.15 | 75.15 | 74.50 | 957 |
| 10 Abr 2024 | 75.16 | 0.16 | 0.21% | 75.15 | 76.79 | 75.15 | 70 |
| 09 Abr 2024 | 75.00 | -0.10 | -0.13% | 75.10 | 75.10 | 75.00 | 66 |
| 08 Abr 2024 | 75.10 | 0.60 | 0.81% | 75.11 | 75.11 | 75.10 | 2 |
| 05 Abr 2024 | 74.50 | 0.00 | 0.00% | 74.60 | 76.80 | 74.50 | 360 |
| 04 Abr 2024 | 74.50 | -0.44 | -0.59% | 75.70 | 76.89 | 74.50 | 313 |
| 03 Abr 2024 | 74.94 | -0.09 | -0.12% | 75.01 | 75.02 | 74.94 | 6 |
| 02 Abr 2024 | 75.03 | 0.02 | 0.03% | 75.00 | 76.29 | 75.00 | 2,373 |
| 01 Abr 2024 | 75.01 | -3.97 | -5.03% | 76.99 | 78.00 | 74.44 | 334 |
| 28 Mar 2024 | 78.98 | 4.98 | 6.73% | 73.67 | 78.98 | 73.66 | 492 |
| 27 Mar 2024 | 74.00 | -0.44 | -0.59% | 74.44 | 74.49 | 74.00 | 88 |
| 26 Mar 2024 | 74.44 | 0.80 | 1.09% | 73.64 | 74.44 | 73.64 | 520 |
| 25 Mar 2024 | 73.64 | 0.00 | 0.00% | 73.65 | 73.65 | 73.64 | 140 |
| 22 Mar 2024 | 73.64 | 0.00 | 0.00% | 73.65 | 73.96 | 73.64 | 803 |
| 21 Mar 2024 | 73.64 | -0.36 | -0.49% | 74.01 | 74.02 | 73.57 | 362 |
| 20 Mar 2024 | 74.00 | 0.00 | 0.00% | 73.99 | 74.02 | 73.99 | 856 |
| 19 Mar 2024 | 74.00 | 0.43 | 0.58% | 74.85 | 74.85 | 73.61 | 550 |
| 18 Mar 2024 | 73.57 | -0.13 | -0.18% | 73.70 | 74.72 | 73.57 | 470 |
| 15 Mar 2024 | 73.70 | -0.10 | -0.14% | 73.61 | 73.70 | 73.57 | 429 |
| 14 Mar 2024 | 73.80 | 0.23 | 0.31% | 75.32 | 75.32 | 73.80 | 19 |
| 13 Mar 2024 | 73.57 | -0.87 | -1.17% | 73.90 | 74.30 | 73.57 | 412 |
| 12 Mar 2024 | 74.44 | 0.00 | 0.00% | 74.43 | 74.44 | 73.56 | 540 |
| 11 Mar 2024 | 74.44 | -1.01 | -1.34% | 75.49 | 75.49 | 73.17 | 427 |
| 08 Mar 2024 | 75.45 | 1.23 | 1.66% | 74.22 | 76.39 | 74.22 | 73 |
| 07 Mar 2024 | 74.22 | -0.28 | -0.38% | 75.39 | 75.40 | 74.22 | 447 |
| 06 Mar 2024 | 74.50 | -0.50 | -0.67% | 74.50 | 76.65 | 74.50 | 3,431 |
| 05 Mar 2024 | 75.00 | 0.09 | 0.12% | 74.75 | 76.65 | 74.30 | 1,329 |
| 04 Mar 2024 | 74.91 | -1.74 | -2.27% | 77.43 | 77.43 | 74.79 | 146 |
| 01 Mar 2024 | 76.65 | -4.33 | -5.35% | 76.65 | 76.65 | 76.65 | 18 |
| 29 Feb 2024 | 80.98 | 5.63 | 7.47% | 75.35 | 82.00 | 75.35 | 416 |
| 28 Feb 2024 | 75.35 | -0.01 | -0.01% | 75.36 | 75.80 | 75.35 | 1,035 |
| 27 Feb 2024 | 75.36 | 0.01 | 0.01% | 75.37 | 75.46 | 75.36 | 43 |
| 26 Feb 2024 | 75.35 | 0.00 | 0.00% | 75.36 | 75.56 | 75.35 | 197 |
| 23 Feb 2024 | 75.35 | -1.44 | -1.88% | 77.94 | 77.94 | 75.06 | 521 |
| 22 Feb 2024 | 76.79 | 1.75 | 2.33% | 75.01 | 77.00 | 75.01 | 285 |
| 21 Feb 2024 | 75.04 | -0.06 | -0.08% | 75.65 | 76.46 | 75.00 | 181 |
| 20 Feb 2024 | 75.10 | -0.88 | -1.16% | 75.95 | 77.86 | 74.99 | 168 |
| 19 Feb 2024 | 75.98 | 0.16 | 0.21% | 75.90 | 75.98 | 75.90 | 2 |
