Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HCRI11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 296.38 | 1.22 | 0.41% | 295.16 | 298.00 | 294.53 | 126 |
| 20 May 2024 | 295.16 | -1.83 | -0.62% | 297.59 | 297.94 | 294.01 | 89 |
| 17 May 2024 | 296.99 | -0.36 | -0.12% | 297.00 | 297.00 | 296.00 | 48 |
| 16 May 2024 | 297.35 | 0.98 | 0.33% | 297.37 | 297.38 | 295.70 | 26 |
| 15 May 2024 | 296.37 | -3.63 | -1.21% | 296.51 | 299.00 | 295.20 | 94 |
| 14 May 2024 | 300.00 | -4.52 | -1.48% | 302.12 | 302.12 | 290.23 | 155 |
| 13 May 2024 | 304.52 | 3.52 | 1.17% | 299.00 | 304.99 | 299.00 | 167 |
| 10 May 2024 | 301.00 | 0.99 | 0.33% | 297.07 | 301.00 | 297.07 | 116 |
| 09 May 2024 | 300.01 | -3.96 | -1.30% | 303.96 | 303.96 | 300.00 | 123 |
| 08 May 2024 | 303.97 | 3.10 | 1.03% | 297.29 | 303.97 | 297.29 | 120 |
| 07 May 2024 | 300.87 | -2.62 | -0.86% | 303.49 | 303.49 | 299.00 | 34 |
| 06 May 2024 | 303.49 | 3.59 | 1.20% | 299.90 | 303.49 | 297.99 | 93 |
| 03 May 2024 | 299.90 | -1.10 | -0.37% | 299.61 | 304.39 | 297.77 | 163 |
| 02 May 2024 | 301.00 | 3.11 | 1.04% | 297.89 | 301.00 | 297.89 | 117 |
| 30 Abr 2024 | 297.89 | 1.89 | 0.64% | 297.49 | 297.97 | 296.08 | 111 |
| 29 Abr 2024 | 296.00 | -2.00 | -0.67% | 298.90 | 298.90 | 296.00 | 36 |
| 26 Abr 2024 | 298.00 | 0.50 | 0.17% | 297.52 | 299.90 | 297.10 | 47 |
| 25 Abr 2024 | 297.50 | -2.45 | -0.82% | 299.95 | 299.95 | 297.50 | 84 |
| 24 Abr 2024 | 299.95 | -2.05 | -0.68% | 298.01 | 300.00 | 298.01 | 42 |
| 23 Abr 2024 | 302.00 | 4.19 | 1.41% | 299.04 | 302.55 | 299.04 | 60 |
| 22 Abr 2024 | 297.81 | -1.69 | -0.56% | 298.00 | 299.95 | 295.99 | 338 |
| 19 Abr 2024 | 299.50 | 0.73 | 0.24% | 298.77 | 300.98 | 297.05 | 319 |
| 18 Abr 2024 | 298.77 | 0.17 | 0.06% | 300.00 | 300.98 | 298.76 | 48 |
| 17 Abr 2024 | 298.60 | 0.60 | 0.20% | 298.10 | 300.20 | 298.02 | 388 |
| 16 Abr 2024 | 298.00 | -2.33 | -0.78% | 300.33 | 303.03 | 298.00 | 57 |
| 15 Abr 2024 | 300.33 | -0.22 | -0.07% | 298.55 | 307.79 | 298.00 | 47 |
| 12 Abr 2024 | 300.55 | -0.02 | -0.01% | 303.98 | 303.98 | 300.55 | 195 |
| 11 Abr 2024 | 300.57 | -2.33 | -0.77% | 301.20 | 303.99 | 300.57 | 39 |
| 10 Abr 2024 | 302.90 | 0.90 | 0.30% | 302.06 | 303.97 | 301.16 | 123 |
| 09 Abr 2024 | 302.00 | -1.94 | -0.64% | 302.00 | 303.89 | 302.00 | 80 |
| 08 Abr 2024 | 303.94 | -0.51 | -0.17% | 304.45 | 304.45 | 301.15 | 178 |
| 05 Abr 2024 | 304.45 | 4.34 | 1.45% | 300.13 | 304.45 | 300.13 | 109 |
| 04 Abr 2024 | 300.11 | 0.12 | 0.04% | 301.47 | 304.48 | 299.99 | 86 |
| 03 Abr 2024 | 299.99 | -1.51 | -0.50% | 298.00 | 301.98 | 298.00 | 139 |
| 02 Abr 2024 | 301.50 | 3.20 | 1.07% | 298.30 | 301.50 | 290.00 | 212 |
| 01 Abr 2024 | 298.30 | -0.70 | -0.23% | 299.00 | 300.00 | 297.52 | 282 |
| 28 Mar 2024 | 299.00 | -1.10 | -0.37% | 300.10 | 306.00 | 299.00 | 442 |
| 27 Mar 2024 | 300.10 | -6.03 | -1.97% | 306.90 | 306.90 | 299.51 | 597 |
| 26 Mar 2024 | 306.13 | -0.87 | -0.28% | 307.00 | 308.95 | 306.13 | 81 |
| 25 Mar 2024 | 307.00 | 0.90 | 0.29% | 306.20 | 308.95 | 306.00 | 124 |
| 22 Mar 2024 | 306.10 | -2.02 | -0.66% | 300.33 | 308.11 | 300.33 | 195 |
| 21 Mar 2024 | 308.12 | -0.01 | 0.00% | 308.12 | 308.13 | 300.00 | 218 |
| 20 Mar 2024 | 308.13 | 0.00 | 0.00% | 308.00 | 308.13 | 299.98 | 240 |
| 19 Mar 2024 | 308.13 | 2.03 | 0.66% | 306.12 | 308.13 | 306.11 | 51 |
| 18 Mar 2024 | 306.10 | 0.10 | 0.03% | 306.00 | 306.10 | 306.00 | 86 |
| 15 Mar 2024 | 306.00 | 1.20 | 0.39% | 304.80 | 310.37 | 304.80 | 38 |
| 14 Mar 2024 | 304.80 | -0.20 | -0.07% | 302.11 | 304.89 | 302.10 | 23 |
| 13 Mar 2024 | 305.00 | -2.01 | -0.65% | 308.50 | 308.50 | 304.06 | 50 |
| 12 Mar 2024 | 307.01 | 1.98 | 0.65% | 305.03 | 308.96 | 305.03 | 38 |
| 11 Mar 2024 | 305.03 | -3.97 | -1.28% | 305.21 | 308.97 | 305.00 | 107 |
| 08 Mar 2024 | 309.00 | -0.88 | -0.28% | 309.89 | 309.89 | 305.00 | 36 |
| 07 Mar 2024 | 309.88 | 4.38 | 1.43% | 305.50 | 309.88 | 304.10 | 110 |
| 06 Mar 2024 | 305.50 | 1.42 | 0.47% | 305.50 | 305.50 | 305.45 | 80 |
| 05 Mar 2024 | 304.08 | -0.88 | -0.29% | 304.01 | 309.81 | 304.01 | 43 |
| 04 Mar 2024 | 304.96 | 0.84 | 0.28% | 305.72 | 305.95 | 304.00 | 47 |
| 01 Mar 2024 | 304.12 | -0.77 | -0.25% | 304.88 | 304.89 | 303.91 | 318 |
| 29 Feb 2024 | 304.89 | 0.65 | 0.21% | 307.37 | 307.37 | 302.08 | 91 |
| 28 Feb 2024 | 304.24 | -0.74 | -0.24% | 302.00 | 307.42 | 301.99 | 238 |
| 27 Feb 2024 | 304.98 | -0.02 | -0.01% | 301.19 | 307.48 | 301.19 | 127 |
| 26 Feb 2024 | 305.00 | -2.48 | -0.81% | 303.90 | 307.48 | 300.50 | 442 |
| 23 Feb 2024 | 307.48 | 0.48 | 0.16% | 307.00 | 307.48 | 304.02 | 109 |
| 22 Feb 2024 | 307.00 | -1.00 | -0.32% | 305.53 | 308.00 | 304.20 | 194 |
