Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HGCR11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 102.80 | -0.30 | -0.29% | 103.10 | 103.92 | 102.53 | 54,273 |
| 02 May 2024 | 103.10 | -1.79 | -1.71% | 103.58 | 104.50 | 103.00 | 31,291 |
| 30 Abr 2024 | 104.89 | 0.09 | 0.09% | 104.80 | 105.00 | 104.18 | 20,245 |
| 29 Abr 2024 | 104.80 | 0.56 | 0.54% | 104.20 | 104.93 | 103.63 | 24,184 |
| 26 Abr 2024 | 104.24 | 0.06 | 0.06% | 104.14 | 104.43 | 103.70 | 31,434 |
| 25 Abr 2024 | 104.18 | 0.58 | 0.56% | 103.60 | 104.18 | 103.50 | 57,334 |
| 24 Abr 2024 | 103.60 | -0.10 | -0.10% | 103.90 | 103.99 | 103.25 | 25,344 |
| 23 Abr 2024 | 103.70 | -0.27 | -0.26% | 103.60 | 103.97 | 103.44 | 35,218 |
| 22 Abr 2024 | 103.97 | -0.02 | -0.02% | 103.74 | 104.22 | 103.24 | 45,681 |
| 19 Abr 2024 | 103.99 | 0.49 | 0.47% | 103.50 | 104.05 | 103.41 | 44,908 |
| 18 Abr 2024 | 103.50 | -0.64 | -0.61% | 104.14 | 104.36 | 103.33 | 55,205 |
| 17 Abr 2024 | 104.14 | 0.24 | 0.23% | 103.85 | 104.49 | 103.85 | 32,455 |
| 16 Abr 2024 | 103.90 | -0.92 | -0.88% | 104.85 | 104.85 | 103.67 | 49,903 |
| 15 Abr 2024 | 104.82 | -0.53 | -0.50% | 105.39 | 105.56 | 104.40 | 45,215 |
| 12 Abr 2024 | 105.35 | 0.43 | 0.41% | 104.90 | 105.56 | 104.85 | 55,264 |
| 11 Abr 2024 | 104.92 | 0.02 | 0.02% | 105.01 | 105.14 | 104.80 | 17,165 |
| 10 Abr 2024 | 104.90 | -0.25 | -0.24% | 105.21 | 105.34 | 104.90 | 27,255 |
| 09 Abr 2024 | 105.15 | -0.22 | -0.21% | 105.43 | 105.59 | 105.07 | 25,862 |
| 08 Abr 2024 | 105.37 | -0.10 | -0.09% | 105.47 | 105.99 | 105.23 | 32,986 |
| 05 Abr 2024 | 105.47 | 0.06 | 0.06% | 105.46 | 106.40 | 105.15 | 27,667 |
| 04 Abr 2024 | 105.41 | -0.34 | -0.32% | 105.50 | 106.51 | 105.41 | 40,187 |
| 03 Abr 2024 | 105.75 | 0.79 | 0.75% | 105.09 | 105.89 | 105.00 | 18,760 |
| 02 Abr 2024 | 104.96 | -0.91 | -0.86% | 105.49 | 106.39 | 104.96 | 24,123 |
| 01 Abr 2024 | 105.87 | -0.40 | -0.38% | 105.72 | 106.60 | 105.06 | 38,440 |
| 28 Mar 2024 | 106.27 | 0.21 | 0.20% | 106.37 | 106.85 | 105.85 | 34,773 |
| 27 Mar 2024 | 106.06 | -0.46 | -0.43% | 106.52 | 106.60 | 105.87 | 23,956 |
| 26 Mar 2024 | 106.52 | -0.22 | -0.21% | 106.53 | 106.85 | 106.00 | 26,265 |
| 25 Mar 2024 | 106.74 | -0.16 | -0.15% | 106.80 | 106.90 | 106.43 | 26,726 |
| 22 Mar 2024 | 106.90 | 1.20 | 1.14% | 105.99 | 106.90 | 105.99 | 30,874 |
| 21 Mar 2024 | 105.70 | 0.02 | 0.02% | 105.68 | 106.62 | 105.12 | 19,393 |
| 20 Mar 2024 | 105.68 | 0.29 | 0.28% | 105.28 | 105.80 | 104.69 | 43,592 |
| 19 Mar 2024 | 105.39 | -0.61 | -0.58% | 106.20 | 106.94 | 104.49 | 60,018 |
| 18 Mar 2024 | 106.00 | -0.23 | -0.22% | 105.96 | 106.85 | 105.71 | 27,625 |
| 15 Mar 2024 | 106.23 | -0.74 | -0.69% | 106.49 | 106.97 | 105.45 | 41,419 |
| 14 Mar 2024 | 106.97 | 1.65 | 1.57% | 105.17 | 106.99 | 105.17 | 23,303 |
| 13 Mar 2024 | 105.32 | 0.04 | 0.04% | 105.28 | 106.10 | 105.27 | 24,961 |
| 12 Mar 2024 | 105.28 | -0.67 | -0.63% | 105.82 | 106.39 | 105.22 | 29,443 |
| 11 Mar 2024 | 105.95 | 0.38 | 0.36% | 105.57 | 106.21 | 104.73 | 28,687 |
| 08 Mar 2024 | 105.57 | 0.85 | 0.81% | 104.72 | 105.85 | 104.72 | 25,393 |
| 07 Mar 2024 | 104.72 | 0.40 | 0.38% | 104.32 | 104.97 | 104.32 | 24,297 |
| 06 Mar 2024 | 104.32 | -0.43 | -0.41% | 104.75 | 105.18 | 103.25 | 82,479 |
| 05 Mar 2024 | 104.75 | 0.23 | 0.22% | 104.52 | 105.21 | 104.52 | 29,243 |
| 04 Mar 2024 | 104.52 | 0.09 | 0.09% | 104.43 | 105.20 | 104.28 | 35,954 |
| 01 Mar 2024 | 104.43 | -1.74 | -1.64% | 105.22 | 105.97 | 103.34 | 70,932 |
| 29 Feb 2024 | 106.17 | -0.12 | -0.11% | 106.29 | 106.41 | 105.53 | 28,613 |
| 28 Feb 2024 | 106.29 | 0.77 | 0.73% | 105.52 | 106.30 | 105.06 | 23,186 |
| 27 Feb 2024 | 105.52 | 0.07 | 0.07% | 105.50 | 106.09 | 104.75 | 47,032 |
| 26 Feb 2024 | 105.45 | -0.53 | -0.50% | 105.97 | 105.97 | 105.22 | 32,219 |
| 23 Feb 2024 | 105.98 | 0.20 | 0.19% | 105.78 | 106.35 | 105.62 | 37,540 |
| 22 Feb 2024 | 105.78 | -0.16 | -0.15% | 105.94 | 106.12 | 105.61 | 25,183 |
| 21 Feb 2024 | 105.94 | 0.28 | 0.27% | 105.66 | 106.15 | 105.41 | 31,086 |
| 20 Feb 2024 | 105.66 | -0.33 | -0.31% | 105.99 | 106.19 | 105.52 | 30,002 |
| 19 Feb 2024 | 105.99 | 0.54 | 0.51% | 105.45 | 106.24 | 105.45 | 23,197 |
| 16 Feb 2024 | 105.45 | -0.72 | -0.68% | 105.95 | 106.25 | 105.04 | 35,675 |
| 15 Feb 2024 | 106.17 | -0.03 | -0.03% | 106.09 | 106.20 | 105.25 | 31,115 |
| 14 Feb 2024 | 106.20 | 0.25 | 0.24% | 105.90 | 106.20 | 105.03 | 25,748 |
| 09 Feb 2024 | 105.95 | 1.36 | 1.30% | 104.59 | 106.33 | 104.02 | 40,856 |
| 08 Feb 2024 | 104.59 | 1.13 | 1.09% | 103.46 | 104.66 | 103.45 | 36,283 |
| 07 Feb 2024 | 103.46 | 0.28 | 0.27% | 103.18 | 103.69 | 102.91 | 32,143 |
| 06 Feb 2024 | 103.18 | 0.04 | 0.04% | 103.09 | 103.40 | 102.57 | 33,223 |
| 05 Feb 2024 | 103.14 | -1.09 | -1.05% | 104.23 | 104.54 | 102.00 | 128,220 |
