Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HFD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 146.80 | -2.40 | -1.61% | 152.00 | 152.00 | 146.40 | 864,016 |
| 16 May 2024 | 149.20 | 0.00 | 0.00% | 148.00 | 150.00 | 146.40 | 1,701,266 |
| 15 May 2024 | 149.20 | 0.20 | 0.13% | 149.00 | 150.60 | 148.60 | 777,190 |
| 14 May 2024 | 149.00 | -1.00 | -0.67% | 153.00 | 153.00 | 148.20 | 571,921 |
| 13 May 2024 | 150.00 | -1.60 | -1.06% | 154.20 | 154.20 | 148.60 | 1,269,561 |
| 10 May 2024 | 151.60 | 0.20 | 0.13% | 149.00 | 153.20 | 149.00 | 2,903,096 |
| 09 May 2024 | 151.40 | 0.20 | 0.13% | 150.20 | 151.40 | 147.20 | 834,341 |
| 08 May 2024 | 151.20 | -0.20 | -0.13% | 154.80 | 154.80 | 149.20 | 1,491,701 |
| 07 May 2024 | 151.40 | 2.00 | 1.34% | 152.00 | 153.60 | 149.40 | 906,484 |
| 03 May 2024 | 149.40 | -1.60 | -1.06% | 151.40 | 152.40 | 148.20 | 565,390 |
| 02 May 2024 | 151.00 | 2.00 | 1.34% | 150.20 | 151.00 | 149.00 | 345,963 |
| 01 May 2024 | 149.00 | -2.00 | -1.32% | 150.40 | 152.80 | 149.00 | 424,834 |
| 30 Abr 2024 | 151.00 | 0.60 | 0.40% | 150.00 | 152.60 | 150.00 | 343,671 |
| 29 Abr 2024 | 150.40 | -1.00 | -0.66% | 151.00 | 154.40 | 150.20 | 1,346,829 |
| 26 Abr 2024 | 151.40 | -2.20 | -1.43% | 153.80 | 154.40 | 151.00 | 1,582,171 |
| 25 Abr 2024 | 153.60 | -1.00 | -0.65% | 154.00 | 155.00 | 151.20 | 797,445 |
| 24 Abr 2024 | 154.60 | -0.60 | -0.39% | 157.00 | 157.00 | 153.20 | 832,485 |
| 23 Abr 2024 | 155.20 | 2.00 | 1.31% | 152.80 | 155.60 | 152.60 | 418,866 |
| 22 Abr 2024 | 153.20 | 5.60 | 3.79% | 149.00 | 155.40 | 148.40 | 417,065 |
| 19 Abr 2024 | 147.60 | -3.40 | -2.25% | 152.00 | 152.00 | 146.20 | 382,283 |
| 18 Abr 2024 | 151.00 | 0.60 | 0.40% | 152.00 | 152.00 | 150.20 | 164,243 |
| 17 Abr 2024 | 150.40 | 1.20 | 0.80% | 148.00 | 151.80 | 147.40 | 462,649 |
| 16 Abr 2024 | 149.20 | -2.00 | -1.32% | 150.40 | 151.20 | 148.80 | 1,399,643 |
| 15 Abr 2024 | 151.20 | -3.40 | -2.20% | 154.20 | 155.00 | 151.20 | 482,836 |
| 12 Abr 2024 | 154.60 | -0.40 | -0.26% | 155.40 | 156.80 | 154.60 | 343,496 |
| 11 Abr 2024 | 155.00 | 4.00 | 2.65% | 150.00 | 155.40 | 150.00 | 529,598 |
| 10 Abr 2024 | 151.00 | -4.80 | -3.08% | 158.60 | 158.60 | 151.00 | 795,854 |
| 09 Abr 2024 | 155.80 | -2.00 | -1.27% | 157.80 | 157.80 | 155.60 | 302,382 |
| 08 Abr 2024 | 157.80 | 2.60 | 1.68% | 154.00 | 159.60 | 154.00 | 410,649 |
| 05 Abr 2024 | 155.20 | -1.80 | -1.15% | 155.20 | 156.60 | 154.40 | 354,938 |
| 04 Abr 2024 | 157.00 | -1.60 | -1.01% | 160.40 | 160.40 | 157.00 | 632,640 |
| 03 Abr 2024 | 158.60 | 1.40 | 0.89% | 157.20 | 160.00 | 157.00 | 460,848 |
| 02 Abr 2024 | 157.20 | -3.30 | -2.06% | 160.60 | 161.80 | 157.00 | 385,741 |
| 28 Mar 2024 | 160.50 | -0.40 | -0.25% | 161.60 | 162.50 | 159.80 | 874,618 |
| 27 Mar 2024 | 160.90 | 3.10 | 1.96% | 157.00 | 160.90 | 154.30 | 4,608,780 |
| 26 Mar 2024 | 157.80 | 0.60 | 0.38% | 160.80 | 160.80 | 156.40 | 628,181 |
| 25 Mar 2024 | 157.20 | -1.80 | -1.13% | 158.90 | 160.00 | 157.20 | 820,868 |
| 22 Mar 2024 | 159.00 | 0.50 | 0.32% | 157.00 | 159.00 | 157.00 | 517,285 |
| 21 Mar 2024 | 158.50 | 7.40 | 4.90% | 151.00 | 158.50 | 150.10 | 2,044,977 |
| 20 Mar 2024 | 151.10 | -3.80 | -2.45% | 156.60 | 156.60 | 150.30 | 484,848 |
| 19 Mar 2024 | 154.90 | 0.10 | 0.06% | 154.90 | 155.30 | 153.00 | 492,603 |
| 18 Mar 2024 | 154.80 | -3.50 | -2.21% | 159.00 | 159.00 | 154.70 | 501,730 |
| 15 Mar 2024 | 158.30 | 0.20 | 0.13% | 157.00 | 158.80 | 155.50 | 573,430 |
| 14 Mar 2024 | 158.10 | -1.90 | -1.19% | 161.00 | 161.00 | 156.20 | 1,081,019 |
| 13 Mar 2024 | 160.00 | -2.50 | -1.54% | 163.50 | 163.50 | 159.00 | 981,461 |
| 12 Mar 2024 | 162.50 | -3.10 | -1.87% | 166.00 | 166.90 | 162.50 | 1,858,538 |
| 11 Mar 2024 | 165.60 | 0.40 | 0.24% | 165.00 | 166.90 | 164.30 | 2,419,139 |
| 08 Mar 2024 | 165.20 | -1.10 | -0.66% | 169.00 | 169.00 | 164.20 | 759,891 |
| 07 Mar 2024 | 166.30 | 6.30 | 3.94% | 159.90 | 168.80 | 159.90 | 1,142,855 |
| 06 Mar 2024 | 160.00 | 3.20 | 2.04% | 156.40 | 161.20 | 156.20 | 1,942,932 |
| 05 Mar 2024 | 156.80 | -0.10 | -0.06% | 156.00 | 157.50 | 153.00 | 1,095,982 |
| 04 Mar 2024 | 156.90 | 0.90 | 0.58% | 159.00 | 159.00 | 155.20 | 741,232 |
| 01 Mar 2024 | 156.00 | 4.00 | 2.63% | 151.50 | 157.40 | 151.50 | 2,112,373 |
| 29 Feb 2024 | 152.00 | 4.90 | 3.33% | 148.00 | 156.40 | 148.00 | 4,286,887 |
| 28 Feb 2024 | 147.10 | -53.50 | -26.67% | 168.90 | 168.90 | 136.30 | 13,621,898 |
| 27 Feb 2024 | 200.60 | -0.20 | -0.10% | 200.20 | 201.40 | 199.30 | 1,617,527 |
| 26 Feb 2024 | 200.80 | -0.40 | -0.20% | 200.20 | 201.60 | 198.50 | 296,136 |
| 23 Feb 2024 | 201.20 | -1.00 | -0.49% | 202.40 | 203.40 | 201.00 | 482,423 |
| 22 Feb 2024 | 202.20 | 0.40 | 0.20% | 201.80 | 205.80 | 197.00 | 970,612 |
| 21 Feb 2024 | 201.80 | 12.70 | 6.72% | 189.60 | 212.00 | 188.50 | 2,551,552 |
| 20 Feb 2024 | 189.10 | -0.70 | -0.37% | 189.40 | 189.90 | 188.50 | 199,925 |
| 19 Feb 2024 | 189.80 | 2.90 | 1.55% | 187.20 | 189.80 | 187.20 | 2,449,177 |
