Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 50.05 | -0.10 | -0.20% | 50.05 | 50.05 | 50.05 | 34,919 |
| 02 May 2024 | 50.15 | 0.00 | 0.00% | 50.15 | 50.15 | 50.15 | 7,632 |
| 01 May 2024 | 50.15 | -0.10 | -0.20% | 50.15 | 50.15 | 50.15 | 4,775 |
| 30 Abr 2024 | 50.25 | -0.60 | -1.18% | 50.25 | 50.25 | 50.25 | 1,842 |
| 29 Abr 2024 | 50.85 | -0.25 | -0.49% | 49.00 | 50.85 | 49.00 | 60,198 |
| 26 Abr 2024 | 51.10 | 0.90 | 1.79% | 52.00 | 52.00 | 49.20 | 76,161 |
| 25 Abr 2024 | 50.20 | 1.80 | 3.72% | 49.80 | 51.00 | 48.20 | 108,223 |
| 24 Abr 2024 | 48.40 | 0.10 | 0.21% | 48.40 | 48.40 | 48.40 | 28,063 |
| 23 Abr 2024 | 48.30 | 0.00 | 0.00% | 49.80 | 49.80 | 48.30 | 5,829 |
| 22 Abr 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 8,383 |
| 19 Abr 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 619 |
| 18 Abr 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 20,070 |
| 17 Abr 2024 | 48.30 | 0.00 | 0.00% | 48.30 | 48.30 | 48.30 | 800 |
| 16 Abr 2024 | 48.30 | -0.70 | -1.43% | 47.00 | 48.30 | 47.00 | 10,582 |
| 15 Abr 2024 | 49.00 | -0.20 | -0.41% | 49.00 | 49.00 | 49.00 | 10,874 |
| 12 Abr 2024 | 49.20 | 0.25 | 0.51% | 49.20 | 49.20 | 49.20 | 8,285 |
| 11 Abr 2024 | 48.95 | -0.30 | -0.61% | 48.95 | 48.95 | 48.95 | 4,637 |
| 10 Abr 2024 | 49.25 | 0.00 | 0.00% | 49.25 | 49.25 | 49.25 | 1,975 |
| 09 Abr 2024 | 49.25 | 0.95 | 1.97% | 46.60 | 49.25 | 46.60 | 57,620 |
| 08 Abr 2024 | 48.30 | -1.60 | -3.21% | 49.00 | 50.50 | 46.60 | 74,243 |
| 05 Abr 2024 | 49.90 | 0.30 | 0.60% | 49.90 | 49.90 | 49.90 | 3,973 |
| 04 Abr 2024 | 49.60 | 0.40 | 0.81% | 49.60 | 49.60 | 49.60 | 13,456 |
| 03 Abr 2024 | 49.20 | 0.50 | 1.03% | 49.20 | 49.20 | 49.20 | 557 |
| 02 Abr 2024 | 48.70 | 0.70 | 1.46% | 47.20 | 49.80 | 47.20 | 37,521 |
| 28 Mar 2024 | 48.00 | 0.00 | 0.00% | 46.20 | 48.00 | 46.20 | 7,361 |
| 27 Mar 2024 | 48.00 | 0.00 | 0.00% | 49.80 | 49.80 | 48.00 | 17 |
| 26 Mar 2024 | 48.00 | -0.10 | -0.21% | 46.20 | 48.00 | 46.20 | 67,796 |
| 25 Mar 2024 | 48.10 | -0.20 | -0.41% | 48.10 | 48.10 | 48.10 | 14,000 |
| 22 Mar 2024 | 48.30 | -0.35 | -0.72% | 46.80 | 48.30 | 46.80 | 34,520 |
| 21 Mar 2024 | 48.65 | -0.10 | -0.21% | 48.65 | 48.65 | 48.65 | 11,933 |
| 20 Mar 2024 | 48.75 | -0.30 | -0.61% | 46.80 | 48.75 | 46.80 | 22,361 |
| 19 Mar 2024 | 49.05 | -0.10 | -0.20% | 50.50 | 50.50 | 46.20 | 43,526 |
| 18 Mar 2024 | 49.15 | 0.20 | 0.41% | 47.60 | 49.15 | 47.60 | 30,192 |
| 15 Mar 2024 | 48.95 | -0.25 | -0.51% | 47.40 | 48.95 | 47.40 | 74,216 |
| 14 Mar 2024 | 49.20 | -1.30 | -2.57% | 50.00 | 50.00 | 49.20 | 35,340 |
| 13 Mar 2024 | 50.50 | -0.10 | -0.20% | 50.50 | 50.50 | 50.50 | 2,190 |
| 12 Mar 2024 | 50.60 | -0.10 | -0.20% | 52.00 | 52.00 | 50.60 | 9,059 |
| 11 Mar 2024 | 50.70 | 0.40 | 0.80% | 50.70 | 50.70 | 50.70 | 21,888 |
| 08 Mar 2024 | 50.30 | 0.70 | 1.41% | 50.30 | 50.30 | 50.30 | 13,108 |
| 07 Mar 2024 | 49.60 | 1.00 | 2.06% | 49.80 | 50.50 | 47.20 | 124,904 |
| 06 Mar 2024 | 48.60 | 0.00 | 0.00% | 49.80 | 49.80 | 48.60 | 4,857 |
| 05 Mar 2024 | 48.60 | 0.00 | 0.00% | 48.60 | 48.60 | 48.60 | 1,253 |
| 04 Mar 2024 | 48.60 | -0.30 | -0.61% | 48.60 | 48.60 | 48.60 | 9,324 |
| 01 Mar 2024 | 48.90 | -0.30 | -0.61% | 47.20 | 48.90 | 47.20 | 271 |
| 29 Feb 2024 | 49.20 | 1.10 | 2.29% | 49.20 | 49.20 | 49.20 | 28,670 |
| 28 Feb 2024 | 48.10 | 0.00 | 0.00% | 49.00 | 49.00 | 48.10 | 75,295 |
| 27 Feb 2024 | 48.10 | 0.50 | 1.05% | 48.10 | 48.10 | 48.10 | 1,050 |
| 26 Feb 2024 | 47.60 | 0.00 | 0.00% | 47.60 | 47.60 | 47.60 | 11,052 |
| 23 Feb 2024 | 47.60 | 0.20 | 0.42% | 47.60 | 47.60 | 47.60 | 27,770 |
| 22 Feb 2024 | 47.40 | -0.10 | -0.21% | 47.40 | 47.40 | 47.40 | 20,475 |
| 21 Feb 2024 | 47.50 | 0.30 | 0.64% | 47.00 | 47.50 | 47.00 | 16,932 |
| 20 Feb 2024 | 47.20 | 0.00 | 0.00% | 47.20 | 47.20 | 47.20 | 3,941 |
| 19 Feb 2024 | 47.20 | 0.50 | 1.07% | 47.20 | 47.20 | 47.20 | 3,222 |
| 16 Feb 2024 | 46.70 | -0.10 | -0.21% | 46.70 | 46.70 | 46.70 | 3,414 |
| 15 Feb 2024 | 46.80 | 0.20 | 0.43% | 47.00 | 47.00 | 46.80 | 13,276 |
| 14 Feb 2024 | 46.60 | 1.20 | 2.64% | 46.40 | 47.00 | 46.40 | 15,067 |
| 13 Feb 2024 | 45.40 | 0.40 | 0.89% | 47.00 | 47.00 | 45.40 | 9,384 |
| 12 Feb 2024 | 45.00 | -0.40 | -0.88% | 43.00 | 45.00 | 43.00 | 2,789 |
| 09 Feb 2024 | 45.40 | 0.40 | 0.89% | 44.00 | 45.40 | 44.00 | 38,983 |
| 08 Feb 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 33,487 |
| 07 Feb 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 292 |
| 06 Feb 2024 | 45.00 | 0.00 | 0.00% | 45.00 | 45.00 | 45.00 | 20,231 |
| 05 Feb 2024 | 45.00 | -0.60 | -1.32% | 46.80 | 46.80 | 44.60 | 68,358 |
