Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 845.00 | -14.00 | -1.63% | 854.00 | 854.00 | 841.00 | 100,379 |
| 13 Jun 2024 | 859.00 | -10.00 | -1.15% | 861.00 | 862.00 | 856.00 | 225,887 |
| 12 Jun 2024 | 869.00 | 10.00 | 1.16% | 857.00 | 871.00 | 857.00 | 91,234 |
| 11 Jun 2024 | 859.00 | -7.00 | -0.81% | 864.00 | 871.00 | 859.00 | 63,985 |
| 10 Jun 2024 | 866.00 | -8.00 | -0.92% | 872.00 | 872.00 | 864.00 | 113,509 |
| 07 Jun 2024 | 874.00 | -3.00 | -0.34% | 879.00 | 881.00 | 872.00 | 42,925 |
| 06 Jun 2024 | 877.00 | -4.00 | -0.45% | 883.00 | 888.00 | 876.00 | 216,200 |
| 05 Jun 2024 | 881.00 | -1.00 | -0.11% | 893.00 | 893.00 | 879.00 | 79,679 |
| 04 Jun 2024 | 882.00 | -8.00 | -0.90% | 886.00 | 886.00 | 879.00 | 73,420 |
| 03 Jun 2024 | 890.00 | 2.00 | 0.23% | 892.00 | 894.00 | 882.00 | 310,342 |
| 31 May 2024 | 888.00 | 1.00 | 0.11% | 886.00 | 893.00 | 886.00 | 76,107 |
| 30 May 2024 | 887.00 | 10.00 | 1.14% | 882.00 | 890.00 | 882.00 | 96,511 |
| 29 May 2024 | 877.00 | -8.00 | -0.90% | 889.00 | 890.00 | 877.00 | 105,744 |
| 28 May 2024 | 885.00 | -4.00 | -0.45% | 888.00 | 898.00 | 885.00 | 176,952 |
| 24 May 2024 | 889.00 | 14.00 | 1.60% | 874.00 | 889.00 | 874.00 | 105,047 |
| 23 May 2024 | 875.00 | -2.00 | -0.23% | 875.00 | 877.00 | 874.00 | 78,050 |
| 22 May 2024 | 877.00 | 4.00 | 0.46% | 868.00 | 877.00 | 858.00 | 203,985 |
| 21 May 2024 | 873.00 | 7.00 | 0.81% | 858.00 | 874.00 | 858.00 | 174,701 |
| 20 May 2024 | 866.00 | 5.00 | 0.58% | 867.00 | 870.00 | 865.00 | 208,833 |
| 17 May 2024 | 861.00 | 1.00 | 0.12% | 863.00 | 863.00 | 856.00 | 65,670 |
| 16 May 2024 | 860.00 | 11.00 | 1.30% | 850.00 | 861.00 | 850.00 | 87,456 |
| 15 May 2024 | 849.00 | 12.00 | 1.43% | 840.00 | 849.00 | 840.00 | 107,268 |
| 14 May 2024 | 837.00 | 3.00 | 0.36% | 836.00 | 838.00 | 834.00 | 82,159 |
| 13 May 2024 | 834.00 | -2.00 | -0.24% | 836.00 | 836.00 | 834.00 | 140,238 |
| 10 May 2024 | 836.00 | 9.00 | 1.09% | 832.00 | 838.00 | 832.00 | 113,593 |
| 09 May 2024 | 827.00 | 0.00 | 0.00% | 824.00 | 831.00 | 824.00 | 142,842 |
| 08 May 2024 | 827.00 | 6.00 | 0.73% | 820.00 | 828.00 | 818.00 | 69,619 |
| 07 May 2024 | 821.00 | 7.00 | 0.86% | 816.00 | 821.00 | 816.00 | 226,168 |
| 03 May 2024 | 814.00 | 10.00 | 1.24% | 807.00 | 815.00 | 806.00 | 95,761 |
| 02 May 2024 | 804.00 | 6.00 | 0.75% | 798.00 | 804.00 | 798.00 | 81,269 |
| 01 May 2024 | 798.00 | 4.00 | 0.50% | 788.00 | 798.00 | 787.00 | 191,121 |
| 30 Abr 2024 | 794.00 | -1.00 | -0.13% | 793.00 | 795.00 | 792.00 | 130,829 |
| 29 Abr 2024 | 795.00 | 6.00 | 0.76% | 790.00 | 797.00 | 789.00 | 101,611 |
| 26 Abr 2024 | 789.00 | 11.00 | 1.41% | 780.00 | 793.00 | 780.00 | 116,788 |
| 25 Abr 2024 | 778.00 | -8.00 | -1.02% | 780.00 | 783.00 | 776.00 | 531,691 |
| 24 Abr 2024 | 786.00 | 1.00 | 0.13% | 782.00 | 786.00 | 782.00 | 133,652 |
| 23 Abr 2024 | 785.00 | 10.00 | 1.29% | 777.00 | 785.00 | 777.00 | 164,035 |
| 22 Abr 2024 | 775.00 | 15.00 | 1.97% | 770.00 | 775.00 | 768.00 | 99,202 |
| 19 Abr 2024 | 760.00 | -4.00 | -0.52% | 752.00 | 761.00 | 752.00 | 70,233 |
| 18 Abr 2024 | 764.00 | 6.00 | 0.79% | 759.00 | 764.00 | 759.00 | 56,715 |
| 17 Abr 2024 | 758.00 | -4.00 | -0.52% | 762.00 | 764.00 | 758.00 | 105,724 |
| 16 Abr 2024 | 762.00 | -20.00 | -2.56% | 771.00 | 771.00 | 762.00 | 141,812 |
| 15 Abr 2024 | 782.00 | 2.00 | 0.26% | 777.00 | 782.00 | 777.00 | 313,483 |
| 12 Abr 2024 | 780.00 | 4.00 | 0.52% | 787.00 | 787.00 | 780.00 | 138,874 |
| 11 Abr 2024 | 776.00 | -1.00 | -0.13% | 781.00 | 781.00 | 770.00 | 84,023 |
| 10 Abr 2024 | 777.00 | 4.00 | 0.52% | 779.00 | 782.00 | 776.00 | 173,644 |
| 09 Abr 2024 | 773.00 | 1.00 | 0.13% | 770.00 | 774.00 | 769.00 | 292,262 |
| 08 Abr 2024 | 772.00 | 6.00 | 0.78% | 766.00 | 774.00 | 766.00 | 238,437 |
| 05 Abr 2024 | 766.00 | -4.00 | -0.52% | 763.00 | 766.00 | 763.00 | 75,691 |
| 04 Abr 2024 | 770.00 | 7.00 | 0.92% | 764.00 | 770.00 | 764.00 | 113,526 |
| 03 Abr 2024 | 763.00 | 0.00 | 0.00% | 759.00 | 767.00 | 759.00 | 141,745 |
| 02 Abr 2024 | 763.00 | -6.00 | -0.78% | 771.00 | 771.00 | 763.00 | 139,560 |
| 28 Mar 2024 | 769.00 | 5.00 | 0.65% | 767.00 | 772.00 | 759.00 | 313,730 |
| 27 Mar 2024 | 764.00 | 1.00 | 0.13% | 760.00 | 765.00 | 760.00 | 171,033 |
| 26 Mar 2024 | 763.00 | 6.00 | 0.79% | 761.00 | 763.00 | 759.00 | 115,991 |
| 25 Mar 2024 | 757.00 | -6.00 | -0.79% | 761.00 | 765.00 | 755.00 | 234,783 |
| 22 Mar 2024 | 763.00 | -2.00 | -0.26% | 769.00 | 769.00 | 761.00 | 82,330 |
| 21 Mar 2024 | 765.00 | 7.00 | 0.92% | 770.00 | 770.00 | 757.00 | 233,697 |
| 20 Mar 2024 | 758.00 | -3.00 | -0.39% | 763.00 | 763.00 | 754.00 | 88,384 |
| 19 Mar 2024 | 761.00 | -7.00 | -0.91% | 763.00 | 763.00 | 755.00 | 327,922 |
