Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.71 | -0.10 | -1.14% | 8.76 | 8.88 | 8.615 | 2,848,561 |
| 13 Jun 2024 | 8.81 | -0.21 | -2.33% | 9.01 | 9.08 | 8.78 | 1,815,993 |
| 12 Jun 2024 | 9.02 | -0.04 | -0.44% | 9.33 | 9.39 | 8.9802 | 2,279,028 |
| 11 Jun 2024 | 9.06 | -0.18 | -1.95% | 9.09 | 9.17 | 8.99 | 3,268,323 |
| 10 Jun 2024 | 9.24 | 0.16 | 1.76% | 9.16 | 9.31 | 9.11 | 2,668,366 |
| 07 Jun 2024 | 9.08 | -0.28 | -2.99% | 9.02 | 9.15 | 8.96 | 2,416,342 |
| 06 Jun 2024 | 9.36 | 0.17 | 1.85% | 9.25 | 9.40 | 9.195 | 1,920,351 |
| 05 Jun 2024 | 9.19 | 0.19 | 2.11% | 9.13 | 9.255 | 9.08 | 3,092,932 |
| 04 Jun 2024 | 9.00 | -0.53 | -5.56% | 9.30 | 9.31 | 8.83 | 4,940,179 |
| 03 Jun 2024 | 9.53 | -0.23 | -2.36% | 9.84 | 9.86 | 9.39 | 4,215,921 |
| 31 May 2024 | 9.76 | -0.01 | -0.10% | 9.86 | 9.89 | 9.42 | 5,082,950 |
| 30 May 2024 | 9.77 | -0.04 | -0.41% | 9.69 | 9.91 | 9.645 | 2,838,034 |
| 29 May 2024 | 9.81 | -0.18 | -1.80% | 9.86 | 9.915 | 9.705 | 4,400,198 |
| 28 May 2024 | 9.99 | 0.36 | 3.74% | 10.06 | 10.15 | 9.85 | 5,744,568 |
| 24 May 2024 | 9.63 | 0.33 | 3.55% | 9.45 | 9.66 | 9.35 | 5,804,824 |
| 23 May 2024 | 9.30 | -0.18 | -1.90% | 9.55 | 9.57 | 9.20 | 6,067,219 |
| 22 May 2024 | 9.48 | -0.88 | -8.49% | 9.66 | 9.98 | 9.345 | 16,006,421 |
| 21 May 2024 | 10.36 | 0.11 | 1.07% | 10.31 | 10.49 | 10.195 | 2,830,489 |
| 20 May 2024 | 10.25 | -0.02 | -0.19% | 10.33 | 10.43 | 10.20 | 3,700,820 |
| 17 May 2024 | 10.27 | 0.61 | 6.31% | 9.99 | 10.29 | 9.78 | 6,660,696 |
| 16 May 2024 | 9.66 | -0.29 | -2.91% | 9.82 | 9.87 | 9.645 | 3,124,672 |
| 15 May 2024 | 9.95 | -0.10 | -1.00% | 10.28 | 10.28 | 9.82 | 3,929,314 |
| 14 May 2024 | 10.05 | 1.25 | 14.20% | 9.16 | 10.10 | 9.08 | 12,886,725 |
| 13 May 2024 | 8.80 | 0.02 | 0.23% | 8.88 | 8.95 | 8.72 | 2,470,931 |
| 10 May 2024 | 8.78 | 0.02 | 0.23% | 8.80 | 8.96 | 8.75 | 3,143,054 |
| 09 May 2024 | 8.76 | 0.32 | 3.79% | 8.51 | 8.76 | 8.49 | 2,142,676 |
| 08 May 2024 | 8.44 | -0.04 | -0.47% | 8.30 | 8.52 | 8.25 | 1,550,042 |
| 07 May 2024 | 8.48 | -0.05 | -0.59% | 8.55 | 8.58 | 8.45 | 2,188,671 |
| 06 May 2024 | 8.53 | 0.16 | 1.91% | 8.56 | 8.58 | 8.37 | 1,554,330 |
| 03 May 2024 | 8.37 | 0.05 | 0.60% | 8.51 | 8.64 | 8.315 | 3,219,969 |
| 02 May 2024 | 8.32 | -0.01 | -0.12% | 8.29 | 8.45 | 8.09 | 2,061,677 |
| 01 May 2024 | 8.33 | -0.09 | -1.07% | 8.46 | 8.58 | 8.31 | 3,723,427 |
| 30 Abr 2024 | 8.42 | -0.40 | -4.54% | 8.48 | 8.59 | 8.40 | 4,162,258 |
| 29 Abr 2024 | 8.82 | 0.19 | 2.20% | 8.72 | 8.845 | 8.62 | 3,354,819 |
| 26 Abr 2024 | 8.63 | 0.51 | 6.28% | 8.21 | 8.65 | 8.18 | 5,530,146 |
| 25 Abr 2024 | 8.12 | 0.38 | 4.91% | 7.85 | 8.18 | 7.80 | 3,841,954 |
| 24 Abr 2024 | 7.74 | 0.01 | 0.13% | 7.73 | 7.86 | 7.69 | 1,840,183 |
| 23 Abr 2024 | 7.73 | 0.06 | 0.78% | 7.47 | 7.81 | 7.42 | 3,761,920 |
| 22 Abr 2024 | 7.67 | -0.12 | -1.54% | 7.61 | 7.71 | 7.4927 | 2,014,055 |
| 19 Abr 2024 | 7.79 | -0.09 | -1.14% | 7.88 | 7.97 | 7.73 | 3,676,482 |
| 18 Abr 2024 | 7.88 | 0.27 | 3.55% | 7.74 | 7.89 | 7.57 | 3,928,160 |
| 17 Abr 2024 | 7.61 | 0.04 | 0.53% | 7.71 | 7.89 | 7.58 | 2,232,157 |
| 16 Abr 2024 | 7.57 | -0.08 | -1.05% | 7.325 | 7.61 | 7.275 | 2,445,154 |
| 15 Abr 2024 | 7.65 | 0.03 | 0.39% | 7.82 | 7.82 | 7.555 | 2,338,815 |
| 12 Abr 2024 | 7.62 | -0.17 | -2.18% | 7.96 | 8.04 | 7.57 | 2,676,973 |
| 11 Abr 2024 | 7.79 | -0.05 | -0.64% | 7.90 | 7.90 | 7.5849 | 3,016,652 |
| 10 Abr 2024 | 7.84 | -0.14 | -1.75% | 7.69 | 7.88 | 7.69 | 3,064,010 |
| 09 Abr 2024 | 7.98 | 0.51 | 6.83% | 7.73 | 8.11 | 7.70 | 6,187,269 |
| 08 Abr 2024 | 7.47 | 0.13 | 1.77% | 7.49 | 7.53 | 7.37 | 2,078,734 |
| 05 Abr 2024 | 7.34 | 0.03 | 0.41% | 7.29 | 7.435 | 7.25 | 1,571,007 |
| 04 Abr 2024 | 7.31 | -0.10 | -1.35% | 7.42 | 7.52 | 7.275 | 2,505,288 |
| 03 Abr 2024 | 7.41 | 0.25 | 3.49% | 7.27 | 7.4188 | 7.23 | 3,801,940 |
| 02 Abr 2024 | 7.16 | 0.18 | 2.58% | 6.95 | 7.17 | 6.94 | 3,467,188 |
| 01 Abr 2024 | 6.98 | -0.02 | -0.29% | 7.10 | 7.145 | 6.935 | 1,477,485 |
| 28 Mar 2024 | 7.00 | 0.08 | 1.16% | 6.98 | 7.10 | 6.90 | 3,138,125 |
| 27 Mar 2024 | 6.92 | 0.18 | 2.67% | 6.75 | 6.92 | 6.69 | 1,795,183 |
| 26 Mar 2024 | 6.74 | -0.04 | -0.59% | 6.85 | 6.90 | 6.74 | 1,641,973 |
| 25 Mar 2024 | 6.78 | -0.09 | -1.31% | 6.86 | 6.97 | 6.765 | 1,911,033 |
| 22 Mar 2024 | 6.87 | -0.02 | -0.29% | 6.81 | 6.91 | 6.762 | 1,563,350 |
| 21 Mar 2024 | 6.89 | -0.06 | -0.86% | 7.00 | 7.02 | 6.82 | 1,922,593 |
| 20 Mar 2024 | 6.95 | 0.21 | 3.12% | 6.70 | 7.00 | 6.6302 | 2,363,349 |
| 19 Mar 2024 | 6.74 | -0.17 | -2.46% | 6.79 | 6.82 | 6.69 | 3,172,899 |
| 18 Mar 2024 | 6.91 | -0.02 | -0.29% | 6.98 | 6.99 | 6.84 | 1,577,601 |
