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 |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 104.00 | 0.00 | 0.00% | 104.45 | 104.45 | 104.00 | 23,203 |
| 25 Jul 2024 | 104.00 | -0.05 | -0.05% | 104.27 | 104.51 | 104.00 | 18,647 |
| 24 Jul 2024 | 104.05 | -0.10 | -0.10% | 104.35 | 104.39 | 104.03 | 19,008 |
| 23 Jul 2024 | 104.15 | -0.18 | -0.17% | 104.46 | 104.75 | 104.02 | 28,406 |
| 22 Jul 2024 | 104.33 | -0.17 | -0.16% | 104.65 | 104.70 | 104.00 | 24,410 |
| 19 Jul 2024 | 104.50 | 0.41 | 0.39% | 104.30 | 104.70 | 104.00 | 16,591 |
| 18 Jul 2024 | 104.09 | -0.06 | -0.06% | 104.36 | 104.50 | 104.00 | 19,087 |
| 17 Jul 2024 | 104.15 | -0.17 | -0.16% | 104.30 | 104.50 | 103.98 | 14,261 |
| 16 Jul 2024 | 104.32 | -0.16 | -0.15% | 104.39 | 104.68 | 103.91 | 24,804 |
| 15 Jul 2024 | 104.48 | 0.33 | 0.32% | 104.10 | 104.68 | 103.90 | 33,824 |
| 12 Jul 2024 | 104.15 | 0.45 | 0.43% | 103.70 | 104.70 | 103.64 | 32,721 |
| 11 Jul 2024 | 103.70 | -0.13 | -0.13% | 103.83 | 104.20 | 103.58 | 20,409 |
| 10 Jul 2024 | 103.83 | -0.08 | -0.08% | 103.91 | 104.80 | 103.55 | 25,433 |
| 09 Jul 2024 | 103.91 | -0.39 | -0.37% | 104.61 | 104.61 | 103.61 | 14,199 |
| 08 Jul 2024 | 104.30 | 0.39 | 0.38% | 103.73 | 104.64 | 103.53 | 35,443 |
| 05 Jul 2024 | 103.91 | 0.01 | 0.01% | 103.90 | 104.15 | 103.70 | 21,209 |
| 04 Jul 2024 | 103.90 | 0.23 | 0.22% | 103.67 | 104.14 | 103.43 | 27,003 |
| 03 Jul 2024 | 103.67 | -0.17 | -0.16% | 103.85 | 103.95 | 103.43 | 24,101 |
| 02 Jul 2024 | 103.84 | 0.29 | 0.28% | 103.40 | 104.10 | 103.40 | 35,912 |
| 01 Jul 2024 | 103.55 | -1.25 | -1.19% | 103.85 | 104.47 | 102.87 | 32,214 |
| 28 Jun 2024 | 104.80 | 0.31 | 0.30% | 104.49 | 105.21 | 104.15 | 35,008 |
| 27 Jun 2024 | 104.49 | 0.39 | 0.37% | 104.07 | 104.50 | 103.72 | 34,300 |
| 26 Jun 2024 | 104.10 | 0.33 | 0.32% | 103.82 | 104.44 | 103.82 | 35,211 |
| 25 Jun 2024 | 103.77 | 0.16 | 0.15% | 103.99 | 104.25 | 103.48 | 27,640 |
| 24 Jun 2024 | 103.61 | -0.09 | -0.09% | 103.51 | 104.55 | 103.20 | 39,393 |
| 21 Jun 2024 | 103.70 | -0.96 | -0.92% | 104.66 | 104.66 | 103.11 | 75,752 |
| 20 Jun 2024 | 104.66 | 0.38 | 0.36% | 104.28 | 104.90 | 103.59 | 37,929 |
| 19 Jun 2024 | 104.28 | 0.62 | 0.60% | 103.66 | 104.63 | 103.57 | 30,670 |
| 18 Jun 2024 | 103.66 | -0.35 | -0.34% | 104.01 | 104.33 | 103.40 | 33,085 |
| 17 Jun 2024 | 104.01 | 0.41 | 0.40% | 103.61 | 104.61 | 103.50 | 38,329 |
| 14 Jun 2024 | 103.60 | 0.32 | 0.31% | 103.32 | 104.50 | 103.31 | 23,260 |
| 13 Jun 2024 | 103.28 | -0.62 | -0.60% | 103.91 | 103.98 | 103.26 | 33,818 |
| 12 Jun 2024 | 103.90 | -0.28 | -0.27% | 104.15 | 104.25 | 103.26 | 28,963 |
| 11 Jun 2024 | 104.18 | -0.08 | -0.08% | 103.85 | 104.28 | 103.36 | 24,641 |
| 10 Jun 2024 | 104.26 | -0.03 | -0.03% | 104.20 | 104.60 | 103.85 | 27,019 |
| 07 Jun 2024 | 104.29 | -0.10 | -0.10% | 104.25 | 104.29 | 103.54 | 45,301 |
| 06 Jun 2024 | 104.39 | 0.34 | 0.33% | 104.05 | 104.80 | 103.10 | 62,512 |
| 05 Jun 2024 | 104.05 | 0.65 | 0.63% | 103.38 | 104.15 | 102.50 | 83,873 |
| 04 Jun 2024 | 103.40 | 0.04 | 0.04% | 103.32 | 103.74 | 103.01 | 16,009 |
| 03 Jun 2024 | 103.36 | -1.87 | -1.78% | 104.20 | 104.80 | 103.01 | 29,917 |
| 31 May 2024 | 105.23 | 0.23 | 0.22% | 104.95 | 106.09 | 104.69 | 29,569 |
| 29 May 2024 | 105.00 | 0.00 | 0.00% | 104.99 | 105.00 | 104.60 | 24,344 |
| 28 May 2024 | 105.00 | 0.03 | 0.03% | 104.97 | 105.00 | 104.10 | 25,509 |
| 27 May 2024 | 104.97 | 0.75 | 0.72% | 104.02 | 105.03 | 104.02 | 22,751 |
| 24 May 2024 | 104.22 | -0.28 | -0.27% | 104.55 | 104.81 | 103.99 | 45,073 |
| 23 May 2024 | 104.50 | -0.61 | -0.58% | 105.00 | 105.20 | 104.48 | 30,985 |
| 22 May 2024 | 105.11 | -0.14 | -0.13% | 105.08 | 105.24 | 104.38 | 36,903 |
| 21 May 2024 | 105.25 | 0.61 | 0.58% | 104.64 | 105.38 | 104.34 | 34,924 |
| 20 May 2024 | 104.64 | 0.23 | 0.22% | 104.65 | 104.74 | 104.21 | 24,755 |
| 17 May 2024 | 104.41 | 0.04 | 0.04% | 104.30 | 104.92 | 104.00 | 28,180 |
| 16 May 2024 | 104.37 | 0.32 | 0.31% | 104.05 | 104.59 | 103.88 | 26,139 |
| 15 May 2024 | 104.05 | -0.23 | -0.22% | 104.28 | 104.44 | 103.11 | 35,945 |
| 14 May 2024 | 104.28 | 0.14 | 0.13% | 103.99 | 104.96 | 103.41 | 28,760 |
| 13 May 2024 | 104.14 | -0.01 | -0.01% | 104.20 | 105.35 | 103.76 | 28,035 |
| 10 May 2024 | 104.15 | 0.69 | 0.67% | 103.40 | 104.60 | 103.20 | 18,911 |
| 09 May 2024 | 103.46 | -0.27 | -0.26% | 103.94 | 104.10 | 103.20 | 17,008 |
| 08 May 2024 | 103.73 | 0.32 | 0.31% | 103.27 | 103.96 | 103.21 | 23,804 |
| 07 May 2024 | 103.41 | 0.23 | 0.22% | 103.18 | 103.74 | 103.00 | 22,447 |
| 06 May 2024 | 103.18 | 0.38 | 0.37% | 103.08 | 103.82 | 102.86 | 34,241 |
| 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 |
