Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HGBL11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 10.38 | 0.08 | 0.78% | 10.45 | 10.45 | 10.38 | 156 |
| 26 Jun 2024 | 10.30 | 0.10 | 0.98% | 10.38 | 10.38 | 10.29 | 221 |
| 25 Jun 2024 | 10.20 | -0.14 | -1.35% | 10.38 | 10.38 | 10.20 | 4,030 |
| 24 Jun 2024 | 10.34 | -0.01 | -0.10% | 10.35 | 10.35 | 10.34 | 126 |
| 21 Jun 2024 | 10.35 | 0.06 | 0.58% | 10.38 | 10.38 | 10.30 | 66 |
| 20 Jun 2024 | 10.29 | -0.04 | -0.39% | 10.33 | 10.33 | 9.90 | 1,746 |
| 19 Jun 2024 | 10.33 | 0.14 | 1.37% | 10.37 | 10.37 | 10.25 | 254 |
| 18 Jun 2024 | 10.19 | -0.19 | -1.83% | 9.90 | 10.20 | 9.38 | 988 |
| 17 Jun 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 352 |
| 14 Jun 2024 | 10.38 | 0.34 | 3.39% | 10.40 | 10.40 | 9.86 | 1,199 |
| 13 Jun 2024 | 10.04 | -0.36 | -3.46% | 10.13 | 10.29 | 9.21 | 19,042 |
| 12 Jun 2024 | 10.40 | 0.00 | 0.00% | 10.40 | 10.45 | 10.40 | 6,359 |
| 11 Jun 2024 | 10.40 | -0.20 | -1.89% | 10.50 | 10.50 | 10.40 | 1,123 |
| 10 Jun 2024 | 10.60 | -0.05 | -0.47% | 10.64 | 10.64 | 10.40 | 1,086 |
| 07 Jun 2024 | 10.65 | 0.08 | 0.76% | 10.57 | 10.65 | 10.57 | 2,861 |
| 06 Jun 2024 | 10.57 | 0.00 | 0.00% | 10.57 | 10.57 | 10.57 | 35 |
| 05 Jun 2024 | 10.57 | -0.01 | -0.09% | 10.59 | 10.59 | 10.57 | 122 |
| 04 Jun 2024 | 10.58 | 0.12 | 1.15% | 10.58 | 10.58 | 10.20 | 456 |
| 03 Jun 2024 | 10.46 | 0.07 | 0.67% | 10.39 | 10.60 | 10.35 | 2,099 |
| 31 May 2024 | 10.39 | -0.21 | -1.98% | 10.60 | 10.60 | 10.10 | 11,232 |
| 29 May 2024 | 10.60 | 0.24 | 2.32% | 10.80 | 10.80 | 10.38 | 482,496 |
| 28 May 2024 | 10.36 | -0.47 | -4.34% | 10.80 | 10.80 | 10.35 | 26,537 |
| 27 May 2024 | 10.83 | 0.13 | 1.21% | 10.83 | 10.83 | 10.83 | 2,525 |
| 24 May 2024 | 10.70 | 0.19 | 1.81% | 10.51 | 10.70 | 10.21 | 25,086 |
| 23 May 2024 | 10.51 | -0.19 | -1.78% | 10.70 | 10.80 | 10.51 | 3,896 |
| 22 May 2024 | 10.70 | 0.20 | 1.90% | 10.16 | 10.70 | 10.16 | 8 |
| 21 May 2024 | 10.50 | -0.05 | -0.47% | 10.50 | 10.52 | 10.50 | 916 |
| 20 May 2024 | 10.55 | -0.15 | -1.40% | 10.55 | 10.68 | 10.55 | 128 |
| 17 May 2024 | 10.70 | -0.10 | -0.93% | 10.78 | 10.78 | 10.70 | 94 |
| 16 May 2024 | 10.80 | 0.00 | 0.00% | 10.77 | 10.80 | 10.77 | 22 |
| 15 May 2024 | 10.80 | 0.10 | 0.93% | 10.80 | 10.80 | 10.80 | 31 |
| 14 May 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 1 |
| 13 May 2024 | 10.70 | -0.10 | -0.93% | 10.70 | 10.70 | 10.69 | 232 |
| 10 May 2024 | 10.80 | 0.10 | 0.93% | 10.80 | 10.80 | 10.80 | 7 |
| 09 May 2024 | 10.70 | 0.13 | 1.23% | 10.70 | 10.70 | 10.70 | 4 |
| 08 May 2024 | 10.57 | 0.00 | 0.00% | 10.57 | 10.57 | 10.57 | 24 |
| 07 May 2024 | 10.57 | 0.07 | 0.67% | 10.50 | 10.70 | 10.50 | 118 |
| 06 May 2024 | 10.50 | 0.00 | 0.00% | 10.70 | 10.70 | 10.50 | 22 |
| 03 May 2024 | 10.50 | 0.14 | 1.35% | 10.70 | 10.70 | 10.20 | 247 |
| 02 May 2024 | 10.36 | -0.13 | -1.24% | 10.36 | 10.36 | 10.36 | 10 |
| 30 Abr 2024 | 10.49 | 0.00 | 0.00% | 10.49 | 10.49 | 10.49 | 1 |
| 29 Abr 2024 | 10.49 | 0.00 | 0.00% | 11.00 | 11.00 | 10.49 | 116 |
| 26 Abr 2024 | 10.49 | 0.11 | 1.06% | 10.50 | 10.50 | 9.97 | 40 |
| 25 Abr 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0 |
| 24 Abr 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 30 |
| 23 Abr 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0 |
| 22 Abr 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0 |
| 19 Abr 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 0 |
| 18 Abr 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.38 | 10.38 | 2,000 |
| 17 Abr 2024 | 10.38 | 0.09 | 0.87% | 10.38 | 10.38 | 10.38 | 6,003 |
| 16 Abr 2024 | 10.29 | -0.01 | -0.10% | 10.30 | 10.30 | 10.29 | 5,452 |
