Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HGAG11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 17.78 | -0.36 | -1.98% | 18.00 | 18.00 | 17.75 | 62 |
| 16 May 2024 | 18.14 | -0.36 | -1.95% | 18.60 | 18.60 | 17.20 | 22 |
| 15 May 2024 | 18.50 | -0.20 | -1.07% | 18.70 | 18.70 | 18.40 | 44 |
| 14 May 2024 | 18.70 | 1.50 | 8.72% | 17.20 | 18.70 | 16.99 | 34 |
| 13 May 2024 | 17.20 | 0.01 | 0.06% | 17.19 | 18.70 | 17.19 | 397 |
| 10 May 2024 | 17.19 | -0.80 | -4.45% | 17.20 | 18.60 | 16.56 | 111 |
| 09 May 2024 | 17.99 | -1.76 | -8.91% | 19.75 | 20.80 | 16.18 | 838 |
| 08 May 2024 | 19.75 | 1.40 | 7.63% | 18.36 | 21.00 | 18.16 | 333 |
| 07 May 2024 | 18.35 | -1.79 | -8.89% | 19.85 | 19.85 | 16.18 | 939 |
| 06 May 2024 | 20.14 | -1.12 | -5.27% | 21.30 | 21.30 | 19.81 | 52 |
| 03 May 2024 | 21.26 | 1.41 | 7.10% | 19.82 | 21.50 | 19.82 | 20 |
| 02 May 2024 | 19.85 | -0.15 | -0.75% | 19.85 | 20.09 | 19.85 | 32 |
| 30 Abr 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 21.15 | 20.00 | 34 |
| 29 Abr 2024 | 20.00 | 0.00 | 0.00% | 21.30 | 21.30 | 20.00 | 15 |
| 26 Abr 2024 | 20.00 | -1.20 | -5.66% | 20.95 | 20.95 | 19.03 | 32 |
| 25 Abr 2024 | 21.20 | 0.55 | 2.66% | 22.25 | 22.25 | 21.20 | 5 |
| 24 Abr 2024 | 20.65 | -0.20 | -0.96% | 20.85 | 20.85 | 20.65 | 6 |
| 23 Abr 2024 | 20.85 | -0.45 | -2.11% | 21.10 | 21.10 | 20.85 | 7 |
| 22 Abr 2024 | 21.30 | 1.30 | 6.50% | 21.50 | 21.50 | 21.30 | 23 |
| 19 Abr 2024 | 20.00 | 0.97 | 5.10% | 20.00 | 21.41 | 20.00 | 22 |
| 18 Abr 2024 | 19.03 | -0.98 | -4.90% | 20.01 | 21.50 | 19.02 | 821 |
| 17 Abr 2024 | 20.01 | -1.99 | -9.05% | 21.80 | 21.80 | 20.01 | 611 |
| 16 Abr 2024 | 22.00 | -0.18 | -0.81% | 21.02 | 22.18 | 21.02 | 9 |
| 15 Abr 2024 | 22.18 | -0.27 | -1.20% | 22.25 | 22.25 | 21.02 | 405 |
| 12 Abr 2024 | 22.45 | 0.00 | 0.00% | 22.45 | 22.48 | 22.45 | 369 |
| 11 Abr 2024 | 22.45 | 1.44 | 6.85% | 21.01 | 22.59 | 21.01 | 58 |
| 10 Abr 2024 | 21.01 | -1.42 | -6.33% | 22.55 | 22.55 | 21.01 | 67 |
| 09 Abr 2024 | 22.43 | -0.12 | -0.53% | 22.48 | 22.54 | 21.00 | 43 |
| 08 Abr 2024 | 22.55 | 1.30 | 6.12% | 22.59 | 22.59 | 22.55 | 16 |
| 05 Abr 2024 | 21.25 | 1.25 | 6.25% | 21.00 | 21.41 | 21.00 | 102 |
| 04 Abr 2024 | 20.00 | 0.10 | 0.50% | 19.89 | 20.24 | 19.89 | 126 |
| 03 Abr 2024 | 19.90 | -1.05 | -5.01% | 20.94 | 20.94 | 19.81 | 93 |
| 02 Abr 2024 | 20.95 | 0.05 | 0.24% | 19.79 | 20.95 | 19.79 | 17 |
| 01 Abr 2024 | 20.90 | -0.10 | -0.48% | 20.85 | 20.90 | 20.85 | 34 |
| 28 Mar 2024 | 21.00 | 0.99 | 4.95% | 20.01 | 21.00 | 19.88 | 556 |
| 27 Mar 2024 | 20.01 | -0.49 | -2.39% | 20.50 | 20.50 | 19.88 | 115 |
| 26 Mar 2024 | 20.50 | -0.50 | -2.38% | 21.00 | 21.00 | 20.50 | 6 |
| 25 Mar 2024 | 21.00 | 0.25 | 1.20% | 20.75 | 21.00 | 19.83 | 809 |
| 22 Mar 2024 | 20.75 | 0.00 | 0.00% | 20.75 | 20.75 | 19.81 | 72 |
| 21 Mar 2024 | 20.75 | 0.00 | 0.00% | 20.75 | 21.00 | 20.75 | 143 |
| 20 Mar 2024 | 20.75 | 0.46 | 2.27% | 20.30 | 20.75 | 19.80 | 295 |
| 19 Mar 2024 | 20.29 | -0.46 | -2.22% | 20.55 | 20.55 | 19.81 | 190 |
| 18 Mar 2024 | 20.75 | -0.25 | -1.19% | 21.00 | 21.00 | 19.67 | 90 |
| 15 Mar 2024 | 21.00 | 0.00 | 0.00% | 19.62 | 21.00 | 19.62 | 106 |
| 14 Mar 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 20.99 | 30 |
| 13 Mar 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 19.58 | 130 |
| 12 Mar 2024 | 21.00 | -0.30 | -1.41% | 21.30 | 21.30 | 19.47 | 103 |
| 11 Mar 2024 | 21.30 | 0.00 | 0.00% | 21.30 | 21.98 | 21.30 | 237 |
| 08 Mar 2024 | 21.30 | -0.68 | -3.09% | 21.98 | 21.98 | 21.00 | 113 |
| 07 Mar 2024 | 21.98 | 0.00 | 0.00% | 21.98 | 21.98 | 21.00 | 489 |
| 06 Mar 2024 | 21.98 | 0.00 | 0.00% | 21.30 | 21.98 | 21.20 | 105 |
| 05 Mar 2024 | 21.98 | 0.00 | 0.00% | 21.98 | 21.98 | 21.01 | 112 |
| 04 Mar 2024 | 21.98 | 0.97 | 4.62% | 21.01 | 22.00 | 21.01 | 254 |
| 01 Mar 2024 | 21.01 | -1.79 | -7.85% | 22.63 | 22.63 | 21.00 | 246 |
| 29 Feb 2024 | 22.80 | -0.06 | -0.26% | 22.85 | 23.10 | 21.80 | 221 |
| 28 Feb 2024 | 22.86 | 1.67 | 7.88% | 21.19 | 23.15 | 21.19 | 213 |
| 27 Feb 2024 | 21.19 | -0.74 | -3.37% | 21.19 | 21.44 | 21.19 | 548 |
| 26 Feb 2024 | 21.93 | 0.00 | 0.00% | 21.93 | 22.45 | 21.92 | 188 |
| 23 Feb 2024 | 21.93 | -2.03 | -8.47% | 21.57 | 22.10 | 21.57 | 113 |
| 22 Feb 2024 | 23.96 | -0.29 | -1.20% | 23.96 | 23.96 | 23.96 | 11 |
| 21 Feb 2024 | 24.25 | 2.29 | 10.43% | 22.06 | 24.29 | 21.19 | 436 |
| 20 Feb 2024 | 21.96 | 0.33 | 1.53% | 21.70 | 22.00 | 21.70 | 214 |
| 19 Feb 2024 | 21.63 | -0.37 | -1.68% | 22.00 | 22.18 | 21.36 | 758 |
