Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HTEK11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2025 | 47.28 | 0.23 | 0.49% | 47.16 | 47.50 | 47.10 | 195 |
| 18 Jun 2025 | 47.05 | -0.44 | -0.93% | 47.01 | 47.05 | 47.01 | 1,505 |
| 17 Jun 2025 | 47.49 | -0.51 | -1.06% | 48.01 | 48.01 | 47.35 | 1,306 |
| 16 Jun 2025 | 48.00 | -0.18 | -0.37% | 48.13 | 48.23 | 47.70 | 1,067 |
| 13 Jun 2025 | 48.18 | -0.20 | -0.41% | 48.77 | 48.77 | 48.18 | 404 |
| 12 Jun 2025 | 48.38 | 0.13 | 0.27% | 48.31 | 48.68 | 48.31 | 204 |
| 11 Jun 2025 | 48.25 | -0.84 | -1.71% | 48.88 | 48.88 | 48.25 | 44 |
| 10 Jun 2025 | 49.09 | 0.31 | 0.64% | 48.95 | 49.09 | 48.95 | 6 |
| 09 Jun 2025 | 48.78 | 0.54 | 1.12% | 47.96 | 48.78 | 47.96 | 20 |
| 06 Jun 2025 | 48.24 | 0.49 | 1.03% | 48.65 | 48.80 | 48.24 | 1,214 |
| 05 Jun 2025 | 47.75 | -0.72 | -1.49% | 48.34 | 48.34 | 47.23 | 1,030 |
| 04 Jun 2025 | 48.47 | 0.97 | 2.04% | 48.90 | 49.01 | 48.00 | 750 |
| 03 Jun 2025 | 47.50 | -1.13 | -2.32% | 48.11 | 48.70 | 47.50 | 234 |
| 02 Jun 2025 | 48.63 | 0.04 | 0.08% | 48.06 | 48.66 | 47.40 | 801 |
| 30 May 2025 | 48.59 | 0.91 | 1.91% | 48.83 | 48.99 | 48.52 | 2,173 |
| 29 May 2025 | 47.68 | -0.22 | -0.46% | 49.20 | 49.20 | 47.68 | 55 |
| 28 May 2025 | 47.90 | 0.84 | 1.78% | 48.57 | 48.57 | 47.90 | 108 |
| 27 May 2025 | 47.06 | -0.83 | -1.73% | 47.99 | 48.60 | 47.06 | 1,419 |
| 26 May 2025 | 47.89 | 0.28 | 0.59% | 47.32 | 47.89 | 47.32 | 1,019 |
| 23 May 2025 | 47.61 | -0.48 | -1.00% | 47.82 | 47.84 | 47.61 | 1,306 |
| 22 May 2025 | 48.09 | 0.18 | 0.38% | 48.10 | 49.50 | 47.54 | 1,240 |
| 21 May 2025 | 47.91 | -0.58 | -1.20% | 48.00 | 49.99 | 47.91 | 128 |
| 20 May 2025 | 48.49 | -0.59 | -1.20% | 48.50 | 49.48 | 48.49 | 567 |
| 19 May 2025 | 49.08 | 0.21 | 0.43% | 48.87 | 49.34 | 47.60 | 1,829 |
| 16 May 2025 | 48.87 | 0.68 | 1.41% | 48.89 | 49.08 | 45.41 | 904 |
| 15 May 2025 | 48.19 | 1.12 | 2.38% | 47.19 | 48.19 | 46.25 | 879 |
| 14 May 2025 | 47.07 | -0.09 | -0.19% | 47.91 | 47.91 | 46.85 | 1,003 |
| 13 May 2025 | 47.16 | -1.72 | -3.52% | 48.53 | 48.53 | 47.16 | 1,022 |
| 12 May 2025 | 48.88 | 2.40 | 5.16% | 47.00 | 49.22 | 45.96 | 2,883 |
| 09 May 2025 | 46.48 | -1.02 | -2.15% | 46.71 | 47.57 | 46.48 | 720 |
| 08 May 2025 | 47.50 | -0.47 | -0.98% | 47.81 | 47.81 | 47.11 | 1,100 |
| 07 May 2025 | 47.97 | 0.51 | 1.07% | 47.11 | 48.50 | 46.57 | 2,633 |
| 06 May 2025 | 47.46 | -1.92 | -3.89% | 48.73 | 48.73 | 47.46 | 1,083 |
| 05 May 2025 | 49.38 | 0.21 | 0.43% | 49.57 | 49.57 | 48.76 | 2,003 |
| 02 May 2025 | 49.17 | 0.17 | 0.35% | 48.76 | 49.25 | 48.72 | 2,157 |
| 30 Abr 2025 | 49.00 | 1.10 | 2.30% | 49.00 | 49.00 | 49.00 | 357 |
| 29 Abr 2025 | 47.90 | -0.33 | -0.68% | 48.03 | 48.03 | 47.89 | 756 |
| 28 Abr 2025 | 48.23 | 1.51 | 3.23% | 46.65 | 48.44 | 46.65 | 1,127 |
| 25 Abr 2025 | 46.72 | -1.33 | -2.77% | 47.79 | 48.02 | 46.66 | 784 |
| 24 Abr 2025 | 48.05 | 1.39 | 2.98% | 47.80 | 48.05 | 47.80 | 1,368 |
| 23 Abr 2025 | 46.66 | 0.00 | 0.00% | 47.45 | 47.60 | 46.66 | 5 |
| 22 Abr 2025 | 46.66 | -0.74 | -1.56% | 47.40 | 47.40 | 46.66 | 240 |
| 17 Abr 2025 | 47.40 | 0.00 | 0.00% | 47.40 | 47.40 | 47.40 | 0 |
| 16 Abr 2025 | 47.40 | -1.00 | -2.07% | 48.00 | 48.21 | 46.21 | 837 |
| 15 Abr 2025 | 48.40 | -0.39 | -0.80% | 48.79 | 48.90 | 48.40 | 8 |
| 14 Abr 2025 | 48.79 | 0.99 | 2.07% | 47.20 | 48.79 | 47.20 | 119 |
| 11 Abr 2025 | 47.80 | 1.00 | 2.14% | 46.85 | 48.91 | 46.50 | 3,765 |
| 10 Abr 2025 | 46.80 | -1.95 | -4.00% | 48.75 | 48.75 | 46.55 | 1,168 |
| 09 Abr 2025 | 48.75 | 4.25 | 9.55% | 46.12 | 48.75 | 46.12 | 1,507 |
| 08 Abr 2025 | 44.50 | -3.45 | -7.19% | 47.95 | 48.81 | 44.50 | 4,401 |
| 07 Abr 2025 | 47.95 | 0.15 | 0.31% | 47.57 | 48.25 | 46.99 | 2,121 |
| 04 Abr 2025 | 47.80 | -1.29 | -2.63% | 48.91 | 48.91 | 47.80 | 1,042 |
| 03 Abr 2025 | 49.09 | 0.04 | 0.08% | 49.05 | 49.10 | 48.50 | 960 |
| 02 Abr 2025 | 49.05 | -0.31 | -0.63% | 49.69 | 50.31 | 49.05 | 1,481 |
| 01 Abr 2025 | 49.36 | -1.64 | -3.22% | 51.00 | 51.00 | 49.36 | 1,607 |
| 31 Mar 2025 | 51.00 | -0.55 | -1.07% | 51.20 | 51.20 | 50.38 | 791 |
| 28 Mar 2025 | 51.55 | -0.18 | -0.35% | 51.90 | 51.90 | 51.50 | 280 |
| 27 Mar 2025 | 51.73 | -0.20 | -0.39% | 51.93 | 52.35 | 51.73 | 556 |
| 26 Mar 2025 | 51.93 | -0.12 | -0.23% | 52.97 | 52.97 | 51.88 | 45 |
| 25 Mar 2025 | 52.05 | -1.50 | -2.80% | 53.22 | 53.22 | 52.05 | 646 |
| 24 Mar 2025 | 53.55 | 1.05 | 2.00% | 53.47 | 53.60 | 53.30 | 1,520 |
