Hydrotor SA (HDR)

HDR
🏛️ Polonia →
18.05
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 17.00 18.00 17.00 18.00 0.0M
2024-12-27 18.25 18.25 17.90 17.90 0.0M
2024-12-23 18.80 18.85 18.00 18.10 0.0M
2024-12-20 19.00 19.00 18.70 18.80 0.0M
2024-12-19 19.05 19.05 19.00 19.00 0.0M
2024-12-18 19.10 19.20 19.10 19.10 0.0M
2024-12-17 19.50 19.50 19.10 19.10 0.0M
2024-12-16 18.50 20.30 18.50 19.00 0.0M
2024-12-13 20.70 20.90 20.30 20.30 0.0M
2024-12-12 21.00 21.00 20.70 20.70 0.0M
2024-12-11 21.00 21.20 21.00 21.00 0.0M
2024-12-10 21.60 21.60 21.20 21.20 0.0M
2024-12-09 22.00 22.50 21.50 21.60 0.0M
2024-12-06 21.80 22.10 21.80 22.00 0.0M
2024-12-05 20.70 21.80 20.70 21.80 0.0M
2024-12-04 20.50 20.50 20.10 20.50 0.0M
2024-12-03 20.50 20.50 20.10 20.50 0.0M
2024-12-02 20.80 21.50 20.10 20.80 0.0M
2024-11-29 20.80 21.00 20.80 20.80 0.0M
2024-11-28 20.80 20.80 20.80 20.80 0.0M
2024-11-27 20.80 21.40 20.80 20.90 0.0M
2024-11-26 22.00 22.00 20.80 20.80 0.0M
2024-11-25 23.00 23.00 21.00 21.30 0.0M
2024-11-22 22.60 23.00 22.60 23.00 0.0M
2024-11-21 23.40 23.40 22.40 22.60 0.0M
2024-11-20 23.90 23.90 22.60 22.60 0.0M
2024-11-19 23.10 24.00 22.30 24.00 0.0M
2024-11-18 23.00 23.40 23.00 23.40 0.0M
2024-11-15 23.80 24.00 23.80 23.80 0.0M
2024-11-14 24.00 24.00 23.80 23.80 0.0M
2024-11-13 23.80 24.00 23.80 24.00 0.0M
2024-11-12 23.80 24.00 23.80 23.80 0.0M
2024-11-08 22.70 23.80 22.70 23.80 0.0M
2024-11-07 22.50 23.40 22.50 22.60 0.0M
2024-11-06 23.70 23.70 22.30 22.80 0.0M
2024-11-05 24.00 24.00 22.70 23.50 0.0M
2024-11-04 23.90 24.00 23.00 23.10 0.0M
2024-10-31 23.10 23.90 23.10 23.90 0.0M
2024-10-30 23.90 23.90 23.00 23.20 0.0M
2024-10-29 24.40 24.40 23.50 23.60 0.0M
2024-10-28 23.60 24.60 23.60 24.60 0.0M
2024-10-25 25.40 25.40 23.50 23.50 0.0M
2024-10-24 25.00 25.00 24.30 25.00 0.0M
2024-10-23 25.00 25.00 24.10 24.40 0.0M
2024-10-22 24.60 25.00 24.60 25.00 0.0M
2024-10-21 24.90 25.60 24.50 24.50 0.0M
2024-10-18 25.10 25.80 25.00 25.00 0.0M
2024-10-17 25.20 25.90 25.00 25.90 0.0M
2024-10-16 25.70 25.70 25.60 25.60 0.0M
2024-10-15 24.00 25.30 24.00 24.80 0.0M
2024-10-14 24.80 25.80 24.80 25.10 0.0M
2024-10-11 25.90 25.90 24.80 24.80 0.0M
2024-10-10 25.00 25.00 25.00 25.00 0.0M
2024-10-09 25.50 25.90 25.00 25.00 0.0M
2024-10-08 26.00 26.00 25.50 25.50 0.0M
2024-10-07 26.10 26.10 25.60 25.60 0.0M
2024-10-04 26.50 26.50 26.00 26.10 0.0M
2024-10-03 26.60 26.60 26.00 26.00 0.0M
2024-10-02 26.30 26.50 26.30 26.30 0.0M
2024-10-01 26.60 26.60 26.30 26.30 0.0M
2024-09-30 26.50 26.50 26.40 26.50 0.0M
2024-09-27 25.40 26.50 25.40 26.30 0.0M
2024-09-26 25.40 25.60 25.40 25.40 0.0M
2024-09-25 26.30 26.30 26.00 26.00 0.0M
2024-09-24 26.30 26.30 26.10 26.10 0.0M
2024-09-23 26.50 26.50 26.20 26.20 0.0M
2024-09-20 26.50 26.50 26.30 26.30 0.0M
2024-09-19 26.50 26.60 26.40 26.50 0.0M
2024-09-18 26.60 26.70 26.50 26.70 0.0M
2024-09-17 26.70 26.70 26.70 26.70 0.0M
2024-09-16 26.50 26.70 26.50 26.70 0.0M
2024-09-13 26.70 26.70 26.40 26.40 0.0M
2024-09-12 26.70 26.70 26.70 26.70 0.0M
2024-09-11 26.70 26.80 26.60 26.70 0.0M
2024-09-10 26.80 26.80 26.50 26.60 0.0M
2024-09-09 27.00 27.00 26.80 26.80 0.0M
2024-09-06 27.00 27.00 26.50 26.50 0.0M
2024-09-05 27.00 27.00 26.70 27.00 0.0M
2024-09-04 26.80 26.90 26.40 26.90 0.0M
2024-09-03 26.40 27.00 26.40 26.90 0.0M
2024-09-02 27.40 27.40 26.30 26.40 0.0M
2024-08-30 27.40 27.40 26.30 26.40 0.0M
2024-08-29 26.60 27.40 26.60 27.40 0.0M
2024-08-28 27.00 27.40 27.00 27.20 0.0M
2024-08-27 26.90 27.00 26.90 27.00 0.0M
2024-08-26 26.60 27.30 26.60 26.90 0.0M
2024-08-23 26.50 26.50 26.40 26.40 0.0M
2024-08-22 26.80 26.80 26.60 26.70 0.0M
2024-08-21 27.00 27.00 26.70 26.80 0.0M
2024-08-20 27.00 27.30 27.00 27.10 0.0M
2024-08-19 27.30 27.40 27.10 27.10 0.0M
2024-08-16 28.00 28.00 27.10 27.10 0.0M
2024-08-14 28.30 28.30 28.10 28.30 0.0M
2024-08-13 29.00 29.00 28.30 28.30 0.0M
2024-08-12 28.40 29.00 28.40 29.00 0.0M
2024-08-09 29.50 29.50 28.10 28.10 0.0M
2024-08-08 30.00 30.00 29.50 29.50 0.0M
2024-08-07 29.90 29.90 28.50 29.40 0.0M
2024-08-06 28.40 28.40 27.90 28.20 0.0M
2024-08-05 30.00 30.00 28.40 28.40 0.0M
2024-08-02 29.40 29.40 29.40 29.40 0.0M
2024-08-01 29.50 29.90 29.50 29.90 0.0M
2024-07-31 29.90 29.90 29.50 29.50 0.0M
2024-07-30 29.90 30.20 29.90 29.90 0.0M
2024-07-29 30.00 30.00 29.50 29.90 0.0M
2024-07-26 29.70 30.00 29.70 30.00 0.0M
2024-07-25 29.70 29.70 29.50 29.70 0.0M
2024-07-24 30.00 30.00 29.70 29.80 0.0M
2024-07-23 30.00 30.00 30.00 30.00 0.0M
2024-07-22 29.80 29.80 29.70 29.80 0.0M
2024-07-19 30.30 30.30 29.50 29.90 0.0M
2024-07-18 30.30 30.30 30.00 30.20 0.0M
2024-07-17 30.50 30.50 29.90 30.50 0.0M
2024-07-16 29.30 30.50 29.30 30.50 0.0M
2024-07-15 30.00 30.00 29.20 30.00 0.0M
2024-07-12 31.00 31.00 30.00 30.00 0.0M
2024-07-11 31.10 31.10 30.40 30.40 0.0M
2024-07-10 31.10 31.10 30.40 30.60 0.0M
2024-07-09 30.40 31.20 30.40 31.10 0.0M
2024-07-08 31.40 31.40 30.40 30.80 0.0M
2024-07-05 31.00 31.00 31.00 31.00 0.0M
2024-07-04 31.00 31.00 31.00 31.00 0.0M
2024-07-03 31.00 31.00 30.50 31.00 0.0M
2024-07-02 31.30 31.30 31.10 31.10 0.0M
2024-07-01 31.40 31.50 31.30 31.30 0.0M
2024-06-28 31.30 31.40 31.30 31.30 0.0M
2024-06-27 31.50 31.50 31.30 31.30 0.0M
2024-06-26 31.40 31.40 31.30 31.40 0.0M
2024-06-25 31.40 31.40 31.40 31.40 0.0M
2024-06-24 31.50 31.50 30.50 31.40 0.0M
2024-06-21 31.50 31.80 31.50 31.50 0.0M
2024-06-20 32.00 32.00 31.00 31.50 0.0M
2024-06-19 32.20 32.40 31.50 31.50 0.0M
2024-06-18 32.00 32.00 31.10 32.00 0.0M
2024-06-17 31.90 32.00 31.30 32.00 0.0M
2024-06-14 31.10 31.50 31.10 31.50 0.0M
2024-06-13 30.50 31.40 30.20 31.20 0.0M
2024-06-12 30.50 30.50 30.30 30.30 0.0M
2024-06-11 30.70 30.70 30.20 30.40 0.0M
2024-06-10 31.00 31.00 30.00 30.90 0.0M
2024-06-07 31.00 31.00 30.80 31.00 0.0M
2024-06-06 31.00 31.00 30.80 31.00 0.0M
2024-06-05 31.00 31.00 31.00 31.00 0.0M
2024-06-04 31.00 31.00 30.80 31.00 0.0M
2024-06-03 30.80 31.00 30.50 31.00 0.0M
2024-05-31 30.40 31.00 30.30 31.00 0.0M
2024-05-29 31.80 31.80 30.00 30.50 0.0M
2024-05-28 31.60 32.00 31.00 31.30 0.0M
2024-05-27 32.40 33.00 31.00 31.60 0.0M
2024-05-24 32.00 33.00 32.00 32.40 0.0M
2024-05-23 32.40 32.40 32.00 32.00 0.0M
2024-05-22 32.50 32.50 32.10 32.40 0.0M
2024-05-21 32.50 33.00 32.50 33.00 0.0M
2024-05-20 33.00 33.00 32.00 32.20 0.0M
2024-05-17 32.10 33.00 32.00 33.00 0.0M
2024-05-16 33.00 33.00 32.00 32.10 0.0M
2024-05-15 33.00 33.00 32.50 32.50 0.0M
2024-05-14 33.50 33.50 32.80 32.80 0.0M
2024-05-13 33.80 33.80 33.50 33.50 0.0M
2024-05-10 33.80 33.80 33.20 33.80 0.0M
2024-05-09 33.70 33.70 33.20 33.20 0.0M
2024-05-08 33.70 33.70 33.70 33.70 0.0M
2024-05-07 33.20 33.50 33.20 33.20 0.0M
2024-05-06 33.80 33.80 33.20 33.20 0.0M
2024-05-02 33.60 33.80 33.00 33.80 0.0M
2024-04-30 32.70 33.60 32.70 33.60 0.0M
2024-04-29 32.50 33.50 32.50 32.70 0.0M
2024-04-26 32.50 32.50 32.50 32.50 0.0M
2024-04-25 32.50 33.50 32.50 32.50 0.0M
2024-04-24 33.20 33.20 32.50 32.50 0.0M
2024-04-23 32.50 33.20 32.50 32.60 0.0M
2024-04-22 32.00 32.50 32.00 32.50 0.0M
2024-04-19 32.00 32.00 31.40 31.40 0.0M
2024-04-18 31.50 32.00 31.40 31.40 0.0M
2024-04-17 31.40 31.60 31.40 31.50 0.0M
2024-04-16 31.40 31.40 31.00 31.40 0.0M
2024-04-15 31.40 31.40 31.00 31.40 0.0M
2024-04-12 31.30 31.40 31.00 31.40 0.0M
2024-04-11 32.00 32.00 31.00 31.00 0.0M
2024-04-10 32.00 32.00 29.70 30.40 0.0M
2024-04-09 32.00 32.00 31.50 31.90 0.0M
2024-04-08 33.70 33.70 30.50 32.00 0.0M
2024-04-05 33.60 33.70 32.20 33.70 0.0M
2024-04-04 32.80 33.70 32.80 33.60 0.0M
2024-04-03 33.00 33.00 32.80 32.80 0.0M
2024-04-02 33.50 33.50 32.20 33.00 0.0M
2024-03-28 32.20 32.60 32.20 32.60 0.0M
2024-03-27 32.20 32.20 32.20 32.20 0.0M
2024-03-26 32.20 32.20 31.80 32.20 0.0M
2024-03-25 32.20 32.20 32.00 32.20 0.0M
2024-03-22 32.80 32.80 32.40 32.60 0.0M
2024-03-21 32.40 33.00 32.20 33.00 0.0M
2024-03-20 33.00 33.00 32.40 32.40 0.0M
2024-03-19 32.80 33.00 32.60 33.00 0.0M
2024-03-18 32.20 32.80 32.20 32.80 0.0M
2024-03-15 33.00 33.00 32.00 33.00 0.0M
2024-03-14 32.00 33.00 32.00 33.00 0.0M
2024-03-13 32.80 32.80 32.00 32.80 0.0M
2024-03-12 33.00 33.00 32.00 32.00 0.0M
2024-03-11 32.40 33.00 32.40 32.40 0.0M
2024-03-08 32.80 33.00 32.00 32.40 0.0M
2024-03-07 31.60 33.00 31.00 32.80 0.0M
2024-03-06 32.20 33.00 30.40 31.60 0.0M
2024-03-05 33.00 33.00 32.20 32.20 0.0M
2024-03-04 33.00 33.00 32.60 33.00 0.0M
2024-03-01 32.60 33.00 32.60 32.80 0.0M
2024-02-29 32.60 33.80 32.60 33.80 0.0M
2024-02-28 32.60 32.60 32.60 32.60 0.0M
2024-02-27 32.00 33.00 32.00 32.60 0.0M
2024-02-26 34.00 34.00 31.40 32.20 0.0M
2024-02-23 33.80 33.80 32.40 33.00 0.0M
2024-02-22 33.20 33.80 33.00 33.80 0.0M
2024-02-21 33.80 34.00 33.00 33.00 0.0M
2024-02-20 34.00 34.00 33.00 33.80 0.0M
2024-02-19 34.00 34.00 34.00 34.00 0.0M
2024-02-16 33.80 34.00 33.80 34.00 0.0M
2024-02-15 33.20 33.80 33.20 33.80 0.0M
2024-02-14 34.00 34.00 33.00 33.80 0.0M
2024-02-13 34.00 34.40 33.40 34.00 0.0M
2024-02-12 34.00 34.00 34.00 34.00 0.0M
2024-02-09 33.80 34.00 33.80 34.00 0.0M
2024-02-08 34.00 34.00 33.80 33.80 0.0M
2024-02-07 34.00 34.00 34.00 34.00 0.0M
2024-02-06 33.80 34.00 33.80 34.00 0.0M
2024-02-05 34.00 34.00 33.20 33.20 0.0M
2024-02-02 34.00 34.00 33.00 34.00 0.0M
2024-02-01 33.80 34.00 33.00 34.00 0.0M
2024-01-31 34.00 34.00 33.00 33.00 0.0M
2024-01-30 33.00 33.00 33.00 33.00 0.0M
2024-01-29 34.20 34.20 32.80 33.00 0.0M
2024-01-26 34.00 34.20 34.00 34.20 0.0M
2024-01-25 34.20 34.40 33.60 34.40 0.0M
2024-01-24 33.00 33.80 33.00 33.80 0.0M
2024-01-23 33.00 33.60 32.80 33.00 0.0M
2024-01-22 33.80 33.80 33.00 33.00 0.0M
2024-01-19 34.00 34.00 34.00 34.00 0.0M
2024-01-18 33.20 34.00 33.00 34.00 0.0M
2024-01-17 34.00 34.20 33.20 33.20 0.0M
2024-01-16 34.40 34.40 34.00 34.00 0.0M
2024-01-15 34.60 34.60 34.20 34.40 0.0M
2024-01-12 34.40 34.80 34.40 34.60 0.0M
2024-01-11 34.80 35.00 34.20 34.20 0.0M
2024-01-10 34.80 34.80 34.20 34.80 0.0M
2024-01-09 35.00 35.00 34.40 34.80 0.0M
2024-01-08 35.00 35.00 34.00 35.00 0.0M
2024-01-05 35.00 35.00 34.20 35.00 0.0M
2024-01-04 35.00 35.00 34.40 35.00 0.0M
2024-01-03 35.00 35.00 34.00 35.00 0.0M
2024-01-02 35.00 35.40 34.20 35.00 0.0M