Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 16.23 | 0.20 | 1.25% | 16.11 | 16.24 | 15.92 | 5,855,892 |
| 30 May 2024 | 16.03 | 0.48 | 3.09% | 15.675 | 16.15 | 15.665 | 3,994,186 |
| 29 May 2024 | 15.55 | -0.14 | -0.89% | 15.49 | 15.675 | 15.325 | 2,989,284 |
| 28 May 2024 | 15.69 | 0.04 | 0.26% | 15.73 | 15.94 | 15.66 | 2,446,864 |
| 24 May 2024 | 15.65 | 0.09 | 0.58% | 15.64 | 15.865 | 15.64 | 1,889,817 |
| 23 May 2024 | 15.56 | -0.27 | -1.71% | 15.83 | 15.83 | 15.49 | 2,358,772 |
| 22 May 2024 | 15.83 | -0.16 | -1.00% | 15.90 | 16.01 | 15.80 | 3,569,207 |
| 21 May 2024 | 15.99 | 0.02 | 0.13% | 15.91 | 16.17 | 15.90 | 3,225,065 |
| 20 May 2024 | 15.97 | 0.10 | 0.63% | 15.79 | 16.03 | 15.73 | 2,664,927 |
| 17 May 2024 | 15.87 | -0.19 | -1.18% | 16.11 | 16.14 | 15.8427 | 4,691,632 |
| 16 May 2024 | 16.06 | -0.17 | -1.05% | 16.27 | 16.34 | 16.01 | 3,724,716 |
| 15 May 2024 | 16.23 | -0.04 | -0.25% | 16.49 | 16.53 | 16.085 | 4,213,412 |
| 14 May 2024 | 16.27 | 0.26 | 1.62% | 16.25 | 16.53 | 16.20 | 5,536,336 |
| 13 May 2024 | 16.01 | 0.64 | 4.16% | 15.50 | 16.02 | 15.50 | 5,310,476 |
| 10 May 2024 | 15.37 | 0.02 | 0.13% | 15.14 | 15.485 | 15.12 | 2,635,713 |
| 09 May 2024 | 15.35 | 0.04 | 0.26% | 15.37 | 15.43 | 15.16 | 2,165,511 |
| 08 May 2024 | 15.31 | -0.10 | -0.65% | 15.38 | 15.43 | 15.13 | 6,026,257 |
| 07 May 2024 | 15.41 | 0.42 | 2.80% | 15.12 | 15.78 | 15.10 | 7,285,715 |
| 06 May 2024 | 14.99 | 0.11 | 0.74% | 15.01 | 15.285 | 14.87 | 9,721,155 |
| 03 May 2024 | 14.88 | 0.32 | 2.20% | 14.84 | 14.97 | 14.60 | 3,483,616 |
| 02 May 2024 | 14.56 | 0.05 | 0.34% | 14.69 | 14.75 | 14.51 | 5,294,772 |
| 01 May 2024 | 14.51 | 0.28 | 1.97% | 14.20 | 14.69 | 14.13 | 6,965,027 |
| 30 Abr 2024 | 14.23 | -0.02 | -0.14% | 14.11 | 14.37 | 14.0701 | 5,434,363 |
| 29 Abr 2024 | 14.25 | 0.11 | 0.78% | 14.26 | 14.36 | 14.16 | 2,740,288 |
| 26 Abr 2024 | 14.14 | 0.11 | 0.78% | 14.07 | 14.22 | 14.00 | 3,602,248 |
| 25 Abr 2024 | 14.03 | -0.35 | -2.43% | 14.36 | 14.36 | 13.94 | 3,929,329 |
| 24 Abr 2024 | 14.38 | 0.00 | 0.00% | 14.22 | 14.39 | 14.055 | 4,604,487 |
| 23 Abr 2024 | 14.38 | 0.15 | 1.05% | 14.16 | 14.55 | 14.16 | 3,434,344 |
| 22 Abr 2024 | 14.23 | 0.27 | 1.93% | 13.95 | 14.25 | 13.86 | 3,841,762 |
| 19 Abr 2024 | 13.96 | 0.17 | 1.23% | 13.80 | 14.025 | 13.74 | 2,211,452 |
| 18 Abr 2024 | 13.79 | 0.06 | 0.44% | 13.80 | 13.89 | 13.68 | 2,542,357 |
| 17 Abr 2024 | 13.73 | 0.03 | 0.22% | 13.72 | 13.84 | 13.64 | 2,434,496 |
| 16 Abr 2024 | 13.70 | -0.19 | -1.37% | 13.83 | 13.8679 | 13.665 | 3,421,498 |
| 15 Abr 2024 | 13.89 | -0.22 | -1.56% | 14.12 | 14.13 | 13.70 | 3,127,262 |
| 12 Abr 2024 | 14.11 | -0.08 | -0.56% | 14.19 | 14.20 | 14.04 | 2,848,228 |
| 11 Abr 2024 | 14.19 | 0.14 | 1.00% | 14.19 | 14.4099 | 14.00 | 3,122,239 |
| 10 Abr 2024 | 14.05 | -0.54 | -3.70% | 13.91 | 14.18 | 13.89 | 3,575,664 |
| 09 Abr 2024 | 14.59 | 0.46 | 3.26% | 14.23 | 14.625 | 14.15 | 3,919,048 |
| 08 Abr 2024 | 14.13 | 0.26 | 1.87% | 13.92 | 14.17 | 13.87 | 1,710,836 |
| 05 Abr 2024 | 13.87 | -0.05 | -0.36% | 13.78 | 13.96 | 13.66 | 1,817,494 |
| 04 Abr 2024 | 13.92 | 0.08 | 0.58% | 14.00 | 14.27 | 13.85 | 2,572,024 |
| 03 Abr 2024 | 13.84 | -0.10 | -0.72% | 13.85 | 14.015 | 13.78 | 2,499,155 |
| 02 Abr 2024 | 13.94 | -0.17 | -1.20% | 13.9184 | 14.00 | 13.705 | 3,402,619 |
| 01 Abr 2024 | 14.11 | -0.04 | -0.28% | 14.17 | 14.18 | 13.9101 | 2,333,619 |
| 28 Mar 2024 | 14.15 | 0.21 | 1.51% | 13.95 | 14.29 | 13.95 | 3,777,406 |
| 27 Mar 2024 | 13.94 | 0.57 | 4.26% | 13.49 | 13.95 | 13.45 | 2,710,659 |
| 26 Mar 2024 | 13.37 | -0.08 | -0.59% | 13.53 | 13.53 | 13.37 | 2,281,848 |
| 25 Mar 2024 | 13.45 | 0.13 | 0.98% | 13.37 | 13.53 | 13.29 | 2,838,756 |
| 22 Mar 2024 | 13.32 | -0.26 | -1.91% | 13.62 | 13.64 | 13.28 | 2,335,215 |
| 21 Mar 2024 | 13.58 | 0.31 | 2.34% | 13.36 | 13.61 | 13.31 | 2,455,568 |
| 20 Mar 2024 | 13.27 | 0.10 | 0.76% | 13.03 | 13.34 | 12.9064 | 3,764,062 |
| 19 Mar 2024 | 13.17 | 0.05 | 0.38% | 13.08 | 13.30 | 13.08 | 3,335,661 |
| 18 Mar 2024 | 13.12 | -0.04 | -0.30% | 13.15 | 13.2698 | 13.05 | 4,789,465 |
| 15 Mar 2024 | 13.16 | 0.22 | 1.70% | 12.82 | 13.21 | 12.82 | 7,940,521 |
| 14 Mar 2024 | 12.94 | -0.45 | -3.36% | 13.27 | 13.33 | 12.78 | 4,624,087 |
| 13 Mar 2024 | 13.39 | -0.11 | -0.81% | 13.50 | 13.715 | 13.35 | 2,915,304 |
| 12 Mar 2024 | 13.50 | -0.06 | -0.44% | 13.56 | 13.77 | 13.47 | 3,394,486 |
| 11 Mar 2024 | 13.56 | -0.01 | -0.07% | 13.57 | 13.755 | 13.53 | 2,433,967 |
| 08 Mar 2024 | 13.57 | 0.01 | 0.07% | 13.74 | 13.845 | 13.52 | 3,296,589 |
| 07 Mar 2024 | 13.56 | -0.20 | -1.45% | 13.87 | 13.8999 | 13.49 | 2,343,410 |
| 06 Mar 2024 | 13.76 | 0.19 | 1.40% | 13.69 | 13.84 | 13.60 | 2,920,206 |
| 05 Mar 2024 | 13.57 | -0.27 | -1.95% | 13.77 | 13.84 | 13.46 | 2,643,680 |
| 04 Mar 2024 | 13.84 | -0.04 | -0.29% | 13.88 | 13.92 | 13.65 | 2,821,530 |
