Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HGPO11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 309.00 | 0.38 | 0.12% | 308.63 | 311.47 | 308.63 | 928 |
| 20 May 2024 | 308.62 | -1.28 | -0.41% | 309.99 | 309.99 | 308.56 | 796 |
| 17 May 2024 | 309.90 | 1.62 | 0.53% | 309.84 | 309.98 | 309.06 | 645 |
| 16 May 2024 | 308.28 | -0.93 | -0.30% | 309.00 | 309.88 | 308.01 | 730 |
| 15 May 2024 | 309.21 | 2.82 | 0.92% | 307.01 | 309.99 | 307.01 | 2,142 |
| 14 May 2024 | 306.39 | -0.77 | -0.25% | 306.01 | 306.65 | 305.14 | 418 |
| 13 May 2024 | 307.16 | 1.16 | 0.38% | 306.00 | 308.00 | 305.43 | 603 |
| 10 May 2024 | 306.00 | 3.65 | 1.21% | 302.52 | 306.17 | 302.52 | 7,113 |
| 09 May 2024 | 302.35 | -2.16 | -0.71% | 304.51 | 305.38 | 302.04 | 1,913 |
| 08 May 2024 | 304.51 | 0.96 | 0.32% | 303.38 | 306.00 | 303.08 | 1,362 |
| 07 May 2024 | 303.55 | -0.83 | -0.27% | 304.34 | 304.34 | 302.88 | 468 |
| 06 May 2024 | 304.38 | -1.24 | -0.41% | 305.60 | 305.60 | 302.18 | 1,141 |
| 03 May 2024 | 305.62 | 4.46 | 1.48% | 301.16 | 307.99 | 301.16 | 1,380 |
| 02 May 2024 | 301.16 | -5.76 | -1.88% | 303.23 | 305.37 | 300.14 | 4,914 |
| 30 Abr 2024 | 306.92 | 1.75 | 0.57% | 304.70 | 306.99 | 302.41 | 10,577 |
| 29 Abr 2024 | 305.17 | 1.35 | 0.44% | 303.07 | 305.30 | 303.07 | 2,907 |
| 26 Abr 2024 | 303.82 | -0.45 | -0.15% | 304.26 | 305.53 | 303.82 | 2,745 |
| 25 Abr 2024 | 304.27 | 1.88 | 0.62% | 303.13 | 304.99 | 302.25 | 3,091 |
| 24 Abr 2024 | 302.39 | -1.37 | -0.45% | 304.00 | 304.14 | 302.29 | 1,888 |
| 23 Abr 2024 | 303.76 | -0.27 | -0.09% | 305.48 | 305.48 | 303.71 | 758 |
| 22 Abr 2024 | 304.03 | -1.47 | -0.48% | 305.36 | 305.42 | 304.01 | 883 |
| 19 Abr 2024 | 305.50 | 0.50 | 0.16% | 305.01 | 305.50 | 303.68 | 1,640 |
| 18 Abr 2024 | 305.00 | 0.60 | 0.20% | 303.65 | 306.17 | 303.65 | 945 |
| 17 Abr 2024 | 304.40 | -0.50 | -0.16% | 304.52 | 306.79 | 303.56 | 781 |
| 16 Abr 2024 | 304.90 | -1.76 | -0.57% | 304.95 | 306.64 | 302.52 | 975 |
| 15 Abr 2024 | 306.66 | -3.76 | -1.21% | 310.00 | 310.00 | 302.30 | 9,999 |
| 12 Abr 2024 | 310.42 | -0.57 | -0.18% | 306.10 | 311.80 | 306.10 | 1,792 |
| 11 Abr 2024 | 310.99 | 5.79 | 1.90% | 305.26 | 311.75 | 305.26 | 4,120 |
| 10 Abr 2024 | 305.20 | -7.05 | -2.26% | 312.14 | 312.14 | 304.59 | 3,486 |
| 09 Abr 2024 | 312.25 | 2.80 | 0.90% | 312.50 | 313.15 | 310.45 | 1,552 |
| 08 Abr 2024 | 309.45 | 2.18 | 0.71% | 307.28 | 312.49 | 307.28 | 1,190 |
| 05 Abr 2024 | 307.27 | 1.37 | 0.45% | 307.24 | 314.61 | 306.10 | 3,047 |
| 04 Abr 2024 | 305.90 | 1.90 | 0.62% | 304.00 | 307.80 | 303.52 | 2,394 |
| 03 Abr 2024 | 304.00 | 0.95 | 0.31% | 303.05 | 304.07 | 302.66 | 1,026 |
| 02 Abr 2024 | 303.05 | -1.35 | -0.44% | 304.50 | 304.50 | 302.00 | 2,549 |
| 01 Abr 2024 | 304.40 | -1.46 | -0.48% | 304.36 | 306.00 | 301.57 | 8,657 |
| 28 Mar 2024 | 305.86 | -2.39 | -0.78% | 308.00 | 308.00 | 302.03 | 5,688 |
| 27 Mar 2024 | 308.25 | 2.23 | 0.73% | 306.02 | 308.55 | 306.02 | 1,586 |
| 26 Mar 2024 | 306.02 | -1.98 | -0.64% | 307.98 | 308.52 | 306.00 | 2,577 |
| 25 Mar 2024 | 308.00 | -0.08 | -0.03% | 308.08 | 308.74 | 305.83 | 2,534 |
| 22 Mar 2024 | 308.08 | 2.28 | 0.75% | 306.10 | 308.65 | 305.51 | 2,136 |
| 21 Mar 2024 | 305.80 | -1.39 | -0.45% | 307.19 | 308.66 | 305.30 | 1,622 |
| 20 Mar 2024 | 307.19 | -0.94 | -0.31% | 307.82 | 308.12 | 305.51 | 1,324 |
| 19 Mar 2024 | 308.13 | -0.17 | -0.06% | 308.28 | 308.92 | 306.77 | 1,667 |
| 18 Mar 2024 | 308.30 | 2.90 | 0.95% | 305.40 | 309.06 | 305.40 | 1,501 |
| 15 Mar 2024 | 305.40 | 1.00 | 0.33% | 304.40 | 310.93 | 304.40 | 3,325 |
| 14 Mar 2024 | 304.40 | -2.39 | -0.78% | 306.79 | 306.79 | 301.19 | 2,403 |
| 13 Mar 2024 | 306.79 | -0.66 | -0.21% | 306.50 | 309.46 | 305.00 | 7,399 |
| 12 Mar 2024 | 307.45 | -1.99 | -0.64% | 311.09 | 311.09 | 306.18 | 3,870 |
| 11 Mar 2024 | 309.44 | -3.49 | -1.12% | 312.00 | 312.00 | 308.19 | 2,788 |
| 08 Mar 2024 | 312.93 | 2.94 | 0.95% | 309.99 | 315.68 | 306.17 | 5,591 |
| 07 Mar 2024 | 309.99 | 20.62 | 7.13% | 301.01 | 311.00 | 301.01 | 18,164 |
| 06 Mar 2024 | 289.37 | -1.13 | -0.39% | 291.98 | 292.01 | 281.50 | 9,565 |
| 05 Mar 2024 | 290.50 | -3.47 | -1.18% | 293.85 | 295.57 | 290.50 | 2,617 |
| 04 Mar 2024 | 293.97 | -1.93 | -0.65% | 295.89 | 298.65 | 290.31 | 1,514 |
| 01 Mar 2024 | 295.90 | 2.92 | 1.00% | 290.34 | 295.90 | 290.26 | 2,613 |
| 29 Feb 2024 | 292.98 | 1.98 | 0.68% | 291.01 | 294.78 | 290.28 | 1,009 |
| 28 Feb 2024 | 291.00 | -6.01 | -2.02% | 297.01 | 297.97 | 288.24 | 4,789 |
| 27 Feb 2024 | 297.01 | -1.64 | -0.55% | 298.65 | 298.65 | 295.10 | 1,050 |
| 26 Feb 2024 | 298.65 | 0.02 | 0.01% | 298.62 | 298.65 | 291.72 | 726 |
| 23 Feb 2024 | 298.63 | 6.74 | 2.31% | 293.02 | 298.63 | 291.88 | 1,661 |
| 22 Feb 2024 | 291.89 | 2.88 | 1.00% | 294.80 | 296.37 | 290.00 | 760 |
