Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 32.89 | -0.31 | -0.93% | 32.72 | 32.89 | 32.72 | 233 |
| 13 Jun 2024 | 33.1995 | -0.13 | -0.39% | 33.45 | 33.45 | 33.14 | 1,358 |
| 12 Jun 2024 | 33.3289 | 0.36 | 1.09% | 33.62 | 33.62 | 33.3289 | 846 |
| 11 Jun 2024 | 32.97 | -0.12 | -0.36% | 32.80 | 32.97 | 32.80 | 471 |
| 10 Jun 2024 | 33.0885 | -0.08 | -0.24% | 32.9561 | 33.13 | 32.9561 | 1,251 |
| 07 Jun 2024 | 33.168 | -0.23 | -0.69% | 33.32 | 33.32 | 33.168 | 816 |
| 06 Jun 2024 | 33.3995 | -0.11 | -0.32% | 33.48 | 33.48 | 33.3995 | 636 |
| 05 Jun 2024 | 33.5071 | 0.11 | 0.32% | 33.64 | 33.64 | 33.48 | 1,015 |
| 04 Jun 2024 | 33.4007 | -0.17 | -0.51% | 33.62 | 33.62 | 33.39 | 904 |
| 03 Jun 2024 | 33.5716 | -0.16 | -0.48% | 33.98 | 33.98 | 33.5716 | 811 |
| 31 May 2024 | 33.7331 | 0.47 | 1.40% | 33.22 | 33.7331 | 33.22 | 956 |
| 30 May 2024 | 33.2669 | 0.34 | 1.04% | 33.17 | 33.2669 | 33.17 | 299 |
| 29 May 2024 | 32.9234 | -0.40 | -1.21% | 33.02 | 33.02 | 32.9234 | 833 |
| 28 May 2024 | 33.3274 | -0.32 | -0.95% | 33.55 | 33.55 | 33.3274 | 1,333 |
| 24 May 2024 | 33.6469 | 0.15 | 0.45% | 33.64 | 33.6469 | 33.64 | 280 |
| 23 May 2024 | 33.4955 | -0.47 | -1.38% | 33.75 | 33.75 | 33.4955 | 120 |
| 22 May 2024 | 33.9642 | -0.19 | -0.55% | 34.09 | 34.09 | 33.94 | 649 |
| 21 May 2024 | 34.1537 | -0.02 | -0.05% | 34.08 | 34.1537 | 34.041 | 2,330 |
| 20 May 2024 | 34.1696 | -0.02 | -0.06% | 34.24 | 34.24 | 34.14 | 1,578 |
| 17 May 2024 | 34.19 | 0.01 | 0.03% | 34.12 | 34.19 | 34.0898 | 1,433 |
| 16 May 2024 | 34.1789 | -0.02 | -0.07% | 34.33 | 34.33 | 34.14 | 821 |
| 15 May 2024 | 34.2036 | 0.16 | 0.48% | 34.1406 | 34.21 | 34.1406 | 304 |
| 14 May 2024 | 34.0413 | 0.12 | 0.35% | 34.17 | 34.17 | 33.9534 | 516 |
| 13 May 2024 | 33.9223 | -0.10 | -0.29% | 34.25 | 34.25 | 33.9223 | 899 |
| 10 May 2024 | 34.0207 | 0.11 | 0.32% | 34.12 | 34.12 | 33.92 | 403 |
| 09 May 2024 | 33.9132 | 0.24 | 0.71% | 33.83 | 33.9132 | 33.83 | 531 |
| 08 May 2024 | 33.6752 | -0.02 | -0.05% | 33.71 | 33.71 | 33.62 | 1,533 |
| 07 May 2024 | 33.6937 | 0.20 | 0.60% | 33.73 | 33.73 | 33.6937 | 816 |
| 06 May 2024 | 33.4932 | 0.34 | 1.02% | 33.42 | 33.4999 | 33.42 | 1,174 |
| 03 May 2024 | 33.1558 | 0.24 | 0.73% | 33.12 | 33.1558 | 33.12 | 1,362 |
| 02 May 2024 | 32.915 | 0.24 | 0.74% | 32.91 | 32.915 | 32.88 | 772 |
| 01 May 2024 | 32.6731 | 0.13 | 0.41% | 32.59 | 32.682 | 32.59 | 243 |
| 30 Abr 2024 | 32.54 | -0.43 | -1.30% | 32.8697 | 32.8697 | 32.54 | 2,352 |
| 29 Abr 2024 | 32.9695 | 0.17 | 0.52% | 32.88 | 33.04 | 32.88 | 2,168 |
| 26 Abr 2024 | 32.8004 | 0.06 | 0.17% | 32.95 | 32.95 | 32.8004 | 331 |
| 25 Abr 2024 | 32.7437 | -0.19 | -0.59% | 32.59 | 32.7437 | 32.59 | 1,823 |
| 24 Abr 2024 | 32.9381 | 0.05 | 0.14% | 32.98 | 32.98 | 32.82 | 997 |
| 23 Abr 2024 | 32.8931 | 0.36 | 1.09% | 32.70 | 32.92 | 32.70 | 733 |
| 22 Abr 2024 | 32.5375 | 0.24 | 0.73% | 32.47 | 32.63 | 32.435 | 1,044 |
| 19 Abr 2024 | 32.3015 | 0.29 | 0.90% | 32.16 | 32.3015 | 32.16 | 1,142 |
| 18 Abr 2024 | 32.0136 | 0.03 | 0.09% | 32.18 | 32.18 | 32.0136 | 561 |
| 17 Abr 2024 | 31.9852 | -0.16 | -0.49% | 32.37 | 32.37 | 31.9852 | 348 |
| 16 Abr 2024 | 32.144 | -0.12 | -0.37% | 32.03 | 32.23 | 32.03 | 2,562 |
| 15 Abr 2024 | 32.2631 | -0.21 | -0.66% | 32.47 | 32.47 | 32.25 | 2,539 |
| 12 Abr 2024 | 32.4761 | -0.38 | -1.16% | 32.61 | 32.61 | 32.4761 | 913 |
| 11 Abr 2024 | 32.858 | 0.00 | -0.01% | 32.92 | 32.95 | 32.7069 | 4,970 |
| 10 Abr 2024 | 32.861 | -0.64 | -1.92% | 32.99 | 33.02 | 32.861 | 789 |
| 09 Abr 2024 | 33.5042 | 0.05 | 0.14% | 33.66 | 33.66 | 33.37 | 1,803 |
| 08 Abr 2024 | 33.4557 | 0.17 | 0.52% | 33.48 | 33.5001 | 33.4557 | 1,090 |
| 05 Abr 2024 | 33.2815 | 0.16 | 0.48% | 33.33 | 33.33 | 33.25 | 1,180 |
| 04 Abr 2024 | 33.1222 | -0.23 | -0.68% | 33.5512 | 33.5512 | 33.1222 | 1,793 |
| 03 Abr 2024 | 33.3486 | 0.03 | 0.09% | 33.32 | 33.41 | 33.32 | 2,210 |
| 02 Abr 2024 | 33.3188 | -0.34 | -1.00% | 33.345 | 33.345 | 33.22 | 990 |
| 01 Abr 2024 | 33.655 | -0.30 | -0.88% | 33.61 | 33.655 | 33.61 | 256 |
| 28 Mar 2024 | 33.9536 | 0.18 | 0.52% | 35.24 | 35.24 | 33.9065 | 644 |
| 27 Mar 2024 | 33.7773 | 0.56 | 1.69% | 33.54 | 33.7773 | 33.51 | 893 |
| 26 Mar 2024 | 33.2162 | 0.01 | 0.04% | 33.41 | 33.41 | 33.2162 | 1,051 |
| 25 Mar 2024 | 33.2014 | -0.02 | -0.06% | 33.38 | 33.38 | 33.2014 | 839 |
| 22 Mar 2024 | 33.221 | -0.24 | -0.72% | 33.24 | 33.24 | 33.1904 | 641 |
| 21 Mar 2024 | 33.4635 | 0.24 | 0.72% | 33.435 | 33.4635 | 33.42 | 683 |
| 20 Mar 2024 | 33.2249 | 0.28 | 0.85% | 32.98 | 33.2249 | 32.95 | 732 |
| 19 Mar 2024 | 32.9445 | 0.21 | 0.66% | 32.84 | 32.9445 | 32.84 | 1,225 |
| 18 Mar 2024 | 32.73 | -0.12 | -0.35% | 32.86 | 32.91 | 32.73 | 1,596 |
