Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 41.12 | -0.33 | -0.80% | 41.24 | 41.24 | 40.50 | 289,448 |
| 24 Jun 2024 | 41.45 | -0.32 | -0.77% | 42.01 | 42.43 | 41.43 | 313,429 |
| 21 Jun 2024 | 41.77 | 0.07 | 0.17% | 41.71 | 42.40 | 41.32 | 1,384,337 |
| 20 Jun 2024 | 41.70 | -0.02 | -0.05% | 41.36 | 42.03 | 41.36 | 310,794 |
| 18 Jun 2024 | 41.72 | -0.37 | -0.88% | 41.99 | 42.19 | 41.585 | 260,922 |
| 17 Jun 2024 | 42.09 | 0.16 | 0.38% | 41.70 | 42.35 | 41.26 | 388,924 |
| 14 Jun 2024 | 41.93 | -0.99 | -2.31% | 42.20 | 42.20 | 41.22 | 295,031 |
| 13 Jun 2024 | 42.92 | -0.50 | -1.15% | 43.16 | 43.32 | 42.50 | 167,072 |
| 12 Jun 2024 | 43.42 | 1.06 | 2.50% | 43.89 | 44.68 | 43.35 | 192,714 |
| 11 Jun 2024 | 42.36 | -0.67 | -1.56% | 42.66 | 42.74 | 42.10 | 224,721 |
| 10 Jun 2024 | 43.03 | -0.25 | -0.58% | 42.74 | 43.40 | 42.35 | 271,303 |
| 07 Jun 2024 | 43.28 | -0.54 | -1.23% | 43.16 | 43.82 | 43.10 | 373,831 |
| 06 Jun 2024 | 43.82 | -0.70 | -1.57% | 44.28 | 44.42 | 43.76 | 159,411 |
| 05 Jun 2024 | 44.52 | 0.20 | 0.45% | 44.51 | 44.97 | 44.27 | 238,570 |
| 04 Jun 2024 | 44.32 | -0.97 | -2.14% | 44.97 | 45.265 | 44.22 | 463,165 |
| 03 Jun 2024 | 45.29 | -1.20 | -2.58% | 46.91 | 46.92 | 44.61 | 274,184 |
| 31 May 2024 | 46.49 | 0.61 | 1.33% | 45.95 | 46.81 | 45.77 | 494,251 |
| 30 May 2024 | 45.88 | 1.80 | 4.08% | 44.43 | 45.90 | 44.43 | 246,019 |
| 29 May 2024 | 44.08 | 0.03 | 0.07% | 43.38 | 44.13 | 43.24 | 294,324 |
| 28 May 2024 | 44.05 | -0.42 | -0.94% | 44.78 | 44.86 | 43.67 | 284,625 |
| 24 May 2024 | 44.47 | 0.64 | 1.46% | 44.29 | 44.515 | 43.97 | 278,857 |
| 23 May 2024 | 43.83 | -0.60 | -1.35% | 44.41 | 44.71 | 43.35 | 283,645 |
| 22 May 2024 | 44.43 | -0.32 | -0.72% | 44.66 | 45.01 | 44.10 | 285,491 |
| 21 May 2024 | 44.75 | -0.25 | -0.56% | 44.78 | 44.96 | 44.46 | 240,322 |
| 20 May 2024 | 45.00 | -0.24 | -0.53% | 45.24 | 45.791 | 44.98 | 241,398 |
| 17 May 2024 | 45.24 | 0.50 | 1.12% | 44.84 | 45.45 | 44.27 | 298,073 |
| 16 May 2024 | 44.74 | -0.62 | -1.37% | 45.19 | 45.19 | 44.17 | 316,679 |
| 15 May 2024 | 45.36 | 1.00 | 2.25% | 44.91 | 45.49 | 44.54 | 185,159 |
| 14 May 2024 | 44.36 | 0.53 | 1.21% | 44.59 | 44.59 | 44.1338 | 315,168 |
| 13 May 2024 | 43.83 | 0.02 | 0.05% | 44.21 | 44.21 | 43.44 | 220,356 |
| 10 May 2024 | 43.81 | -0.87 | -1.95% | 44.72 | 45.17 | 43.60 | 274,918 |
| 09 May 2024 | 44.68 | -0.63 | -1.39% | 45.31 | 45.415 | 44.631 | 223,716 |
| 08 May 2024 | 45.31 | 0.30 | 0.67% | 44.69 | 45.78 | 44.42 | 272,729 |
| 07 May 2024 | 45.01 | 1.53 | 3.52% | 44.27 | 45.33 | 44.06 | 467,067 |
| 06 May 2024 | 43.48 | 1.04 | 2.45% | 42.74 | 43.48 | 42.52 | 431,954 |
| 03 May 2024 | 42.44 | 0.55 | 1.31% | 42.75 | 42.91 | 41.88 | 474,362 |
| 02 May 2024 | 41.89 | 0.46 | 1.11% | 41.78 | 42.12 | 41.12 | 581,925 |
| 01 May 2024 | 41.43 | -6.29 | -13.18% | 43.92 | 44.77 | 40.38 | 1,167,290 |
| 30 Abr 2024 | 47.72 | -1.76 | -3.56% | 49.21 | 49.285 | 47.62 | 313,838 |
| 29 Abr 2024 | 49.48 | 0.07 | 0.14% | 49.58 | 49.95 | 49.31 | 176,658 |
| 26 Abr 2024 | 49.41 | 0.96 | 1.98% | 48.56 | 49.51 | 48.56 | 159,689 |
| 25 Abr 2024 | 48.45 | -0.50 | -1.02% | 48.50 | 48.7527 | 47.81 | 190,370 |
| 24 Abr 2024 | 48.95 | -0.23 | -0.47% | 48.95 | 49.255 | 48.43 | 207,797 |
| 23 Abr 2024 | 49.18 | 1.10 | 2.29% | 48.14 | 49.29 | 48.14 | 171,704 |
| 22 Abr 2024 | 48.08 | 0.06 | 0.12% | 48.25 | 48.58 | 47.82 | 173,303 |
| 19 Abr 2024 | 48.02 | 0.72 | 1.52% | 47.10 | 48.34 | 46.70 | 282,008 |
| 18 Abr 2024 | 47.30 | 0.56 | 1.20% | 47.01 | 47.65 | 46.54 | 311,335 |
| 17 Abr 2024 | 46.74 | -0.26 | -0.55% | 47.37 | 47.37 | 46.70 | 217,433 |
| 16 Abr 2024 | 47.00 | -0.31 | -0.66% | 46.89 | 47.34 | 46.39 | 268,623 |
| 15 Abr 2024 | 47.31 | 0.47 | 1.00% | 47.36 | 47.39 | 46.72 | 244,672 |
| 12 Abr 2024 | 46.84 | -0.88 | -1.84% | 47.33 | 47.94 | 46.59 | 160,493 |
| 11 Abr 2024 | 47.72 | 0.40 | 0.85% | 47.42 | 48.125 | 46.875 | 179,944 |
| 10 Abr 2024 | 47.32 | -2.42 | -4.87% | 48.49 | 48.49 | 46.74 | 290,169 |
| 09 Abr 2024 | 49.74 | 0.76 | 1.55% | 49.31 | 50.06 | 48.80 | 162,759 |
| 08 Abr 2024 | 48.98 | 0.68 | 1.41% | 48.69 | 49.29 | 48.69 | 190,067 |
| 05 Abr 2024 | 48.30 | 0.08 | 0.17% | 48.21 | 48.49 | 47.84 | 256,241 |
| 04 Abr 2024 | 48.22 | -0.07 | -0.14% | 48.77 | 48.85 | 48.065 | 398,236 |
| 03 Abr 2024 | 48.29 | -0.17 | -0.35% | 48.17 | 48.865 | 48.14 | 221,472 |
| 02 Abr 2024 | 48.46 | -0.99 | -2.00% | 48.88 | 49.025 | 48.15 | 445,377 |
| 01 Abr 2024 | 49.45 | -0.84 | -1.67% | 50.45 | 50.575 | 48.96 | 266,290 |
| 28 Mar 2024 | 50.29 | 0.43 | 0.86% | 49.82 | 50.435 | 49.6801 | 415,763 |
