Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HMSO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 27.38 | 0.08 | 0.29% | 27.72 | 27.72 | 27.20 | 3,791,404 |
| 23 May 2024 | 27.30 | -0.94 | -3.33% | 28.50 | 28.50 | 27.22 | 4,314,867 |
| 22 May 2024 | 28.24 | -0.54 | -1.88% | 28.20 | 28.78 | 28.20 | 3,587,006 |
| 21 May 2024 | 28.78 | -0.40 | -1.37% | 29.00 | 29.24 | 28.60 | 11,449,748 |
| 20 May 2024 | 29.18 | 0.18 | 0.62% | 29.26 | 29.28 | 28.90 | 6,831,795 |
| 17 May 2024 | 29.00 | 0.64 | 2.26% | 28.50 | 29.60 | 28.50 | 30,006,627 |
| 16 May 2024 | 28.36 | -0.14 | -0.49% | 28.46 | 28.68 | 28.10 | 9,131,866 |
| 15 May 2024 | 28.50 | 0.40 | 1.42% | 28.12 | 28.50 | 28.04 | 8,684,730 |
| 14 May 2024 | 28.10 | -0.66 | -2.29% | 28.90 | 28.90 | 28.10 | 6,533,301 |
| 13 May 2024 | 28.76 | 0.06 | 0.21% | 29.04 | 29.04 | 28.52 | 2,685,634 |
| 10 May 2024 | 28.70 | -0.50 | -1.71% | 29.50 | 29.56 | 28.70 | 10,652,545 |
| 09 May 2024 | 29.20 | 0.32 | 1.11% | 28.92 | 29.46 | 28.72 | 3,795,483 |
| 08 May 2024 | 28.88 | 0.28 | 0.98% | 28.52 | 28.88 | 28.32 | 3,146,659 |
| 07 May 2024 | 28.60 | 0.74 | 2.66% | 28.62 | 28.62 | 28.12 | 7,514,448 |
| 03 May 2024 | 27.86 | -0.82 | -2.86% | 28.50 | 28.82 | 27.86 | 2,731,993 |
| 02 May 2024 | 28.68 | 0.80 | 2.87% | 27.88 | 28.72 | 27.80 | 6,234,319 |
| 01 May 2024 | 27.88 | 0.64 | 2.35% | 27.00 | 27.88 | 26.76 | 4,583,417 |
| 30 Abr 2024 | 27.24 | -0.30 | -1.09% | 27.54 | 27.60 | 27.08 | 5,695,954 |
| 29 Abr 2024 | 27.54 | 0.56 | 2.08% | 27.52 | 27.54 | 27.04 | 5,495,680 |
| 26 Abr 2024 | 26.98 | 0.32 | 1.20% | 27.22 | 27.22 | 26.70 | 2,448,478 |
| 25 Abr 2024 | 26.66 | -0.06 | -0.22% | 26.60 | 26.94 | 26.48 | 9,477,147 |
| 24 Abr 2024 | 26.72 | -1.10 | -3.95% | 27.36 | 27.44 | 26.66 | 7,559,006 |
| 23 Abr 2024 | 27.82 | 0.58 | 2.13% | 27.80 | 27.82 | 27.04 | 6,872,196 |
| 22 Abr 2024 | 27.24 | 0.56 | 2.10% | 26.86 | 27.30 | 26.78 | 4,332,152 |
| 19 Abr 2024 | 26.68 | -0.02 | -0.07% | 26.30 | 26.68 | 26.16 | 4,324,604 |
| 18 Abr 2024 | 26.70 | 0.40 | 1.52% | 26.70 | 26.70 | 26.22 | 8,646,206 |
| 17 Abr 2024 | 26.30 | 0.38 | 1.47% | 26.00 | 26.30 | 25.70 | 3,363,324 |
| 16 Abr 2024 | 25.92 | -0.40 | -1.52% | 25.78 | 26.06 | 25.74 | 5,636,577 |
| 15 Abr 2024 | 26.32 | 0.40 | 1.54% | 26.66 | 26.66 | 25.72 | 6,836,252 |
| 12 Abr 2024 | 25.92 | -0.54 | -2.04% | 26.50 | 26.68 | 25.92 | 3,582,922 |
| 11 Abr 2024 | 26.46 | -0.34 | -1.27% | 26.80 | 26.96 | 26.36 | 2,795,278 |
| 10 Abr 2024 | 26.80 | -0.50 | -1.83% | 27.34 | 27.64 | 26.66 | 6,859,989 |
| 09 Abr 2024 | 27.30 | -0.14 | -0.51% | 27.56 | 27.56 | 27.18 | 6,681,699 |
| 08 Abr 2024 | 27.44 | 0.12 | 0.44% | 27.16 | 27.66 | 27.10 | 45,313,393 |
| 05 Abr 2024 | 27.32 | -0.50 | -1.80% | 28.40 | 28.40 | 27.18 | 3,578,913 |
| 04 Abr 2024 | 27.82 | -0.72 | -2.52% | 28.20 | 28.78 | 27.68 | 5,257,811 |
| 03 Abr 2024 | 28.54 | -0.16 | -0.56% | 28.74 | 29.08 | 28.54 | 11,885,927 |
| 02 Abr 2024 | 28.70 | -1.08 | -3.63% | 29.06 | 29.56 | 28.32 | 10,215,169 |
| 28 Mar 2024 | 29.78 | 1.26 | 4.42% | 28.40 | 29.78 | 28.12 | 20,930,033 |
| 27 Mar 2024 | 28.52 | 1.38 | 5.08% | 27.18 | 28.52 | 27.10 | 10,289,550 |
| 26 Mar 2024 | 27.14 | 0.02 | 0.07% | 26.86 | 27.44 | 26.86 | 3,531,962 |
| 25 Mar 2024 | 27.12 | -0.10 | -0.37% | 26.80 | 27.36 | 26.80 | 3,905,629 |
| 22 Mar 2024 | 27.22 | -0.04 | -0.15% | 27.32 | 27.46 | 27.00 | 4,326,047 |
| 21 Mar 2024 | 27.26 | 0.68 | 2.56% | 26.42 | 27.64 | 26.42 | 13,785,049 |
| 20 Mar 2024 | 26.58 | 0.06 | 0.23% | 26.56 | 26.68 | 26.42 | 3,013,720 |
| 19 Mar 2024 | 26.52 | 0.10 | 0.38% | 26.26 | 26.54 | 26.12 | 3,518,137 |
| 18 Mar 2024 | 26.42 | -0.28 | -1.05% | 26.00 | 26.78 | 26.00 | 6,674,123 |
| 15 Mar 2024 | 26.70 | 0.34 | 1.29% | 26.48 | 26.72 | 26.16 | 19,865,004 |
| 14 Mar 2024 | 26.36 | 0.24 | 0.92% | 26.20 | 26.40 | 25.94 | 4,535,153 |
| 13 Mar 2024 | 26.12 | 0.02 | 0.08% | 26.30 | 26.40 | 25.90 | 6,364,888 |
| 12 Mar 2024 | 26.10 | 0.70 | 2.76% | 25.60 | 26.26 | 25.44 | 9,651,349 |
| 11 Mar 2024 | 25.40 | 0.12 | 0.47% | 25.38 | 25.42 | 25.04 | 4,809,053 |
| 08 Mar 2024 | 25.28 | -0.06 | -0.24% | 25.80 | 25.80 | 25.14 | 5,068,052 |
| 07 Mar 2024 | 25.34 | -0.16 | -0.63% | 25.50 | 25.86 | 25.34 | 25,359,581 |
| 06 Mar 2024 | 25.50 | 0.10 | 0.39% | 25.46 | 25.82 | 25.46 | 4,388,576 |
| 05 Mar 2024 | 25.40 | -0.06 | -0.24% | 25.46 | 25.70 | 25.40 | 62,595,187 |
| 04 Mar 2024 | 25.46 | -0.14 | -0.55% | 25.12 | 25.66 | 25.12 | 46,127,863 |
| 01 Mar 2024 | 25.60 | 0.20 | 0.79% | 25.70 | 25.72 | 25.24 | 6,826,406 |
| 29 Feb 2024 | 25.40 | 0.62 | 2.50% | 24.62 | 25.56 | 24.62 | 25,473,534 |
| 28 Feb 2024 | 24.78 | -0.36 | -1.43% | 25.86 | 25.86 | 24.60 | 10,030,096 |
