Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HEIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 76.55 | 0.40 | 0.53% | 76.05 | 76.90 | 75.90 | 143,393 |
| 13 Jun 2024 | 76.15 | -1.05 | -1.36% | 77.20 | 77.20 | 75.90 | 76,739 |
| 12 Jun 2024 | 77.20 | 0.95 | 1.25% | 76.20 | 77.75 | 76.10 | 79,904 |
| 11 Jun 2024 | 76.25 | -0.40 | -0.52% | 76.70 | 76.90 | 75.55 | 84,011 |
| 10 Jun 2024 | 76.65 | 0.10 | 0.13% | 76.15 | 76.65 | 76.15 | 89,982 |
| 07 Jun 2024 | 76.55 | -0.35 | -0.46% | 76.80 | 76.95 | 76.20 | 87,833 |
| 06 Jun 2024 | 76.90 | 0.80 | 1.05% | 76.20 | 77.30 | 76.10 | 85,343 |
| 05 Jun 2024 | 76.10 | 1.85 | 2.49% | 74.55 | 76.20 | 74.20 | 98,796 |
| 04 Jun 2024 | 74.25 | -0.30 | -0.40% | 74.30 | 74.45 | 73.65 | 104,412 |
| 03 Jun 2024 | 74.55 | -0.55 | -0.73% | 75.65 | 75.80 | 74.50 | 59,233 |
| 31 May 2024 | 75.10 | 0.10 | 0.13% | 74.95 | 75.30 | 74.80 | 323,721 |
| 30 May 2024 | 75.00 | -0.05 | -0.07% | 74.80 | 75.50 | 74.75 | 70,997 |
| 29 May 2024 | 75.05 | -1.30 | -1.70% | 76.05 | 76.05 | 74.95 | 82,517 |
| 28 May 2024 | 76.35 | -1.00 | -1.29% | 77.65 | 77.65 | 76.35 | 66,572 |
| 27 May 2024 | 77.35 | 0.05 | 0.06% | 77.30 | 77.50 | 77.10 | 35,052 |
| 24 May 2024 | 77.30 | 0.10 | 0.13% | 76.80 | 77.65 | 76.80 | 67,884 |
| 23 May 2024 | 77.20 | -0.60 | -0.77% | 77.95 | 77.95 | 77.20 | 61,326 |
| 22 May 2024 | 77.80 | -1.15 | -1.46% | 78.75 | 79.00 | 77.40 | 54,411 |
| 21 May 2024 | 78.95 | 0.05 | 0.06% | 78.85 | 79.10 | 78.65 | 81,595 |
| 20 May 2024 | 78.90 | -0.05 | -0.06% | 78.95 | 79.60 | 78.80 | 65,019 |
| 17 May 2024 | 78.95 | 0.55 | 0.70% | 78.30 | 78.95 | 78.20 | 162,201 |
| 16 May 2024 | 78.40 | 0.30 | 0.38% | 78.20 | 78.50 | 77.95 | 138,608 |
| 15 May 2024 | 78.10 | 0.30 | 0.39% | 77.65 | 78.25 | 77.50 | 85,975 |
| 14 May 2024 | 77.80 | -0.20 | -0.26% | 77.80 | 78.40 | 77.75 | 94,218 |
| 13 May 2024 | 78.00 | 0.40 | 0.52% | 77.65 | 78.40 | 77.65 | 92,833 |
| 10 May 2024 | 77.60 | 0.15 | 0.19% | 77.40 | 77.90 | 77.20 | 83,179 |
| 09 May 2024 | 77.45 | 0.70 | 0.91% | 76.60 | 77.45 | 76.50 | 61,318 |
| 08 May 2024 | 76.75 | 1.60 | 2.13% | 75.80 | 76.95 | 75.80 | 95,235 |
| 07 May 2024 | 75.15 | 0.75 | 1.01% | 74.60 | 75.30 | 74.30 | 93,248 |
| 06 May 2024 | 74.40 | -0.05 | -0.07% | 74.85 | 75.00 | 74.30 | 63,164 |
| 03 May 2024 | 74.45 | -0.35 | -0.47% | 74.80 | 75.50 | 74.45 | 98,785 |
| 02 May 2024 | 74.80 | -0.75 | -0.99% | 75.70 | 76.05 | 74.75 | 97,438 |
| 30 Abr 2024 | 75.55 | 0.05 | 0.07% | 75.95 | 76.20 | 75.50 | 141,314 |
| 29 Abr 2024 | 75.50 | -1.10 | -1.44% | 75.70 | 76.20 | 75.30 | 77,124 |
| 26 Abr 2024 | 76.60 | -0.45 | -0.58% | 77.30 | 78.10 | 76.20 | 91,372 |
| 25 Abr 2024 | 77.05 | 0.25 | 0.33% | 77.50 | 77.60 | 76.55 | 105,585 |
| 24 Abr 2024 | 76.80 | 1.15 | 1.52% | 76.00 | 77.05 | 75.75 | 112,374 |
| 23 Abr 2024 | 75.65 | -0.25 | -0.33% | 76.30 | 76.30 | 75.50 | 96,097 |
| 22 Abr 2024 | 75.90 | 1.30 | 1.74% | 75.00 | 75.90 | 74.85 | 76,939 |
| 19 Abr 2024 | 74.60 | 1.20 | 1.63% | 73.25 | 74.65 | 73.25 | 103,258 |
| 18 Abr 2024 | 73.40 | 0.70 | 0.96% | 72.90 | 73.40 | 72.75 | 94,723 |
| 17 Abr 2024 | 72.70 | 0.65 | 0.90% | 72.05 | 72.70 | 72.00 | 125,906 |
| 16 Abr 2024 | 72.05 | -0.70 | -0.96% | 72.25 | 72.55 | 71.95 | 76,873 |
| 15 Abr 2024 | 72.75 | -0.25 | -0.34% | 73.15 | 73.15 | 72.75 | 69,260 |
| 12 Abr 2024 | 73.00 | 0.00 | 0.00% | 73.20 | 73.85 | 72.85 | 91,472 |
| 11 Abr 2024 | 73.00 | -0.25 | -0.34% | 73.00 | 73.60 | 72.85 | 64,251 |
| 10 Abr 2024 | 73.25 | 0.00 | 0.00% | 73.70 | 73.75 | 72.90 | 79,912 |
| 09 Abr 2024 | 73.25 | 0.55 | 0.76% | 72.20 | 73.25 | 72.20 | 98,475 |
| 08 Abr 2024 | 72.70 | 0.25 | 0.35% | 72.25 | 72.70 | 72.20 | 95,686 |
| 05 Abr 2024 | 72.45 | -0.95 | -1.29% | 72.65 | 73.05 | 72.35 | 76,754 |
| 04 Abr 2024 | 73.40 | 0.00 | 0.00% | 73.40 | 73.75 | 73.35 | 41,464 |
| 03 Abr 2024 | 73.40 | -0.75 | -1.01% | 73.95 | 74.45 | 73.40 | 87,027 |
| 02 Abr 2024 | 74.15 | -0.65 | -0.87% | 74.60 | 74.95 | 74.15 | 137,213 |
| 28 Mar 2024 | 74.80 | 0.00 | 0.00% | 74.95 | 75.20 | 74.55 | 135,719 |
| 27 Mar 2024 | 74.80 | 0.80 | 1.08% | 74.25 | 75.40 | 74.25 | 151,815 |
| 26 Mar 2024 | 74.00 | 1.35 | 1.86% | 72.80 | 74.25 | 72.20 | 131,766 |
| 25 Mar 2024 | 72.65 | 0.30 | 0.41% | 72.25 | 72.75 | 72.05 | 82,452 |
| 22 Mar 2024 | 72.35 | 1.55 | 2.19% | 70.85 | 72.40 | 70.60 | 125,907 |
| 21 Mar 2024 | 70.80 | 0.10 | 0.14% | 70.95 | 71.10 | 70.50 | 70,732 |
| 20 Mar 2024 | 70.70 | -0.20 | -0.28% | 70.75 | 70.75 | 70.40 | 121,907 |
| 19 Mar 2024 | 70.90 | 0.35 | 0.50% | 70.45 | 70.90 | 70.10 | 117,431 |
