Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HEMO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.515 | 0.02 | 1.68% | 1.50 | 1.515 | 1.48 | 3,138,617 |
| 16 May 2024 | 1.49 | -0.07 | -4.49% | 1.52 | 1.52 | 1.48 | 5,021,470 |
| 15 May 2024 | 1.56 | 0.00 | 0.00% | 1.52 | 1.56 | 1.52 | 1,412,417 |
| 14 May 2024 | 1.56 | -0.04 | -2.19% | 1.55 | 1.56 | 1.55 | 6,023,929 |
| 13 May 2024 | 1.595 | 0.05 | 3.57% | 1.60 | 1.62 | 1.595 | 6,508,070 |
| 10 May 2024 | 1.54 | 0.02 | 0.98% | 1.50 | 1.54 | 1.47 | 4,929,905 |
| 09 May 2024 | 1.525 | -0.01 | -0.85% | 1.518 | 1.525 | 1.516 | 2,045,464 |
| 08 May 2024 | 1.538 | -0.03 | -1.73% | 1.52 | 1.538 | 1.51 | 3,371,181 |
| 07 May 2024 | 1.565 | 0.00 | 0.00% | 1.60 | 1.60 | 1.536 | 3,320,751 |
| 03 May 2024 | 1.565 | 0.00 | -0.13% | 1.53 | 1.565 | 1.53 | 6,130,743 |
| 02 May 2024 | 1.567 | 0.00 | 0.13% | 1.55 | 1.567 | 1.538 | 4,833,427 |
| 01 May 2024 | 1.565 | 0.01 | 0.58% | 1.542 | 1.565 | 1.542 | 1,222,010 |
| 30 Abr 2024 | 1.556 | 0.01 | 0.52% | 1.53 | 1.556 | 1.53 | 3,646,685 |
| 29 Abr 2024 | 1.548 | -0.10 | -6.18% | 1.622 | 1.658 | 1.544 | 10,976,229 |
| 26 Abr 2024 | 1.65 | 0.07 | 4.10% | 1.648 | 1.68 | 1.622 | 1,887,786 |
| 25 Abr 2024 | 1.585 | -0.02 | -1.43% | 1.60 | 1.60 | 1.56 | 5,559,012 |
| 24 Abr 2024 | 1.608 | -0.02 | -1.29% | 1.698 | 1.70 | 1.60 | 5,063,450 |
| 23 Abr 2024 | 1.629 | 0.01 | 0.87% | 1.614 | 1.70 | 1.614 | 4,149,071 |
| 22 Abr 2024 | 1.615 | -0.03 | -1.58% | 1.622 | 1.668 | 1.615 | 5,660,865 |
| 19 Abr 2024 | 1.641 | -0.03 | -1.80% | 1.642 | 1.642 | 1.62 | 5,990,463 |
| 18 Abr 2024 | 1.671 | 0.07 | 4.44% | 1.638 | 1.671 | 1.602 | 12,610,160 |
| 17 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.59 | 1.60 | 1.55 | 3,873,338 |
| 16 Abr 2024 | 1.60 | 0.00 | 0.06% | 1.65 | 1.65 | 1.59 | 3,319,761 |
| 15 Abr 2024 | 1.599 | -0.02 | -0.99% | 1.60 | 1.60 | 1.599 | 3,035,719 |
| 12 Abr 2024 | 1.615 | 0.00 | 0.12% | 1.615 | 1.615 | 1.615 | 4,140,471 |
| 11 Abr 2024 | 1.613 | 0.00 | -0.06% | 1.58 | 1.613 | 1.58 | 3,130,344 |
| 10 Abr 2024 | 1.614 | 0.02 | 0.94% | 1.55 | 1.614 | 1.55 | 6,362,255 |
| 09 Abr 2024 | 1.599 | -0.02 | -1.48% | 1.60 | 1.612 | 1.57 | 13,507,580 |
| 08 Abr 2024 | 1.623 | -0.01 | -0.67% | 1.63 | 1.65 | 1.60 | 27,279,631 |
| 05 Abr 2024 | 1.634 | 0.02 | 1.55% | 1.698 | 1.698 | 1.62 | 41,863,949 |
| 04 Abr 2024 | 1.609 | -0.01 | -0.86% | 1.60 | 1.618 | 1.598 | 9,804,254 |
| 03 Abr 2024 | 1.623 | -0.03 | -1.58% | 1.68 | 1.68 | 1.562 | 10,362,241 |
| 02 Abr 2024 | 1.649 | -0.11 | -6.31% | 1.73 | 1.73 | 1.57 | 13,505,906 |
| 28 Mar 2024 | 1.76 | 0.00 | -0.14% | 1.74 | 1.76 | 1.73 | 7,822,292 |
| 27 Mar 2024 | 1.7625 | -0.01 | -0.70% | 1.76 | 1.775 | 1.72 | 9,506,967 |
| 26 Mar 2024 | 1.775 | 0.05 | 3.05% | 1.745 | 1.775 | 1.73 | 15,308,524 |
| 25 Mar 2024 | 1.7225 | 0.01 | 0.73% | 1.685 | 1.7225 | 1.685 | 3,465,688 |
| 22 Mar 2024 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 1.67 | 6,068,509 |
| 21 Mar 2024 | 1.69 | 0.06 | 3.52% | 1.62 | 1.70 | 1.62 | 9,021,459 |
| 20 Mar 2024 | 1.6325 | -0.06 | -3.40% | 1.65 | 1.68 | 1.60 | 13,347,455 |
| 19 Mar 2024 | 1.69 | -0.05 | -2.87% | 1.70 | 1.72 | 1.69 | 4,046,437 |
| 18 Mar 2024 | 1.74 | -0.03 | -1.56% | 1.755 | 1.755 | 1.74 | 11,872,509 |
| 15 Mar 2024 | 1.7675 | 0.08 | 4.90% | 1.745 | 1.79 | 1.745 | 10,902,688 |
| 14 Mar 2024 | 1.685 | -0.05 | -2.60% | 1.715 | 1.715 | 1.68 | 7,570,109 |
| 13 Mar 2024 | 1.73 | -0.03 | -1.84% | 1.75 | 1.75 | 1.72 | 14,561,857 |
| 12 Mar 2024 | 1.7625 | -0.03 | -1.54% | 1.79 | 1.80 | 1.75 | 13,394,786 |
| 11 Mar 2024 | 1.79 | -0.04 | -2.05% | 1.80 | 1.85 | 1.79 | 10,077,744 |
| 08 Mar 2024 | 1.8275 | 0.02 | 1.11% | 1.79 | 1.84 | 1.74 | 63,400,048 |
| 07 Mar 2024 | 1.8075 | 0.00 | 0.00% | 1.80 | 1.81 | 1.78 | 42,370,622 |
| 06 Mar 2024 | 1.8075 | -0.06 | -3.08% | 1.86 | 1.86 | 1.79 | 27,399,899 |
| 05 Mar 2024 | 1.865 | -0.02 | -1.06% | 1.87 | 1.88 | 1.845 | 17,434,426 |
| 04 Mar 2024 | 1.885 | -0.07 | -3.33% | 1.99 | 1.99 | 1.88 | 27,248,357 |
| 01 Mar 2024 | 1.95 | 0.03 | 1.69% | 1.96 | 2.00 | 1.92 | 39,521,784 |
| 29 Feb 2024 | 1.9175 | -0.59 | -23.45% | 2.10 | 2.10 | 1.895 | 85,354,659 |
| 28 Feb 2024 | 2.505 | -0.44 | -14.94% | 2.85 | 2.85 | 2.30 | 26,738,524 |
| 27 Feb 2024 | 2.945 | -0.07 | -2.32% | 2.91 | 3.00 | 2.90 | 8,410,506 |
| 26 Feb 2024 | 3.015 | -0.06 | -1.95% | 3.00 | 3.06 | 2.98 | 5,685,818 |
| 23 Feb 2024 | 3.075 | -0.03 | -0.97% | 3.10 | 3.10 | 3.00 | 4,410,936 |
| 22 Feb 2024 | 3.105 | 0.02 | 0.81% | 3.10 | 3.105 | 3.00 | 5,602,932 |
| 21 Feb 2024 | 3.08 | -0.05 | -1.60% | 3.00 | 3.15 | 3.00 | 4,972,759 |
| 20 Feb 2024 | 3.13 | -0.23 | -6.71% | 3.25 | 3.25 | 3.13 | 6,162,929 |
| 19 Feb 2024 | 3.355 | 0.14 | 4.19% | 3.355 | 3.355 | 3.355 | 2,257,193 |
