Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HYEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 19.06 | 0.01 | 0.05% | 19.03 | 19.075 | 19.00 | 83,141 |
| 06 Jun 2024 | 19.05 | 0.01 | 0.05% | 19.08 | 19.19 | 19.00 | 108,274 |
| 05 Jun 2024 | 19.04 | 0.05 | 0.26% | 19.03 | 19.09 | 19.02 | 36,731 |
| 04 Jun 2024 | 18.99 | 0.03 | 0.16% | 18.98 | 19.0799 | 18.9701 | 40,120 |
| 03 Jun 2024 | 18.96 | -0.22 | -1.15% | 19.06 | 19.09 | 18.96 | 427,459 |
| 31 May 2024 | 19.18 | 0.10 | 0.52% | 19.09 | 19.18 | 19.09 | 105,096 |
| 30 May 2024 | 19.08 | 0.01 | 0.05% | 19.05 | 19.1299 | 19.05 | 36,833 |
| 29 May 2024 | 19.07 | -0.01 | -0.05% | 19.09 | 19.11 | 19.06 | 36,903 |
| 28 May 2024 | 19.08 | -0.07 | -0.37% | 19.14 | 19.15 | 19.05 | 80,713 |
| 24 May 2024 | 19.15 | 0.02 | 0.10% | 19.14 | 19.18 | 19.131 | 27,750 |
| 23 May 2024 | 19.13 | -0.02 | -0.10% | 19.15 | 19.175 | 19.10 | 32,931 |
| 22 May 2024 | 19.15 | -0.02 | -0.10% | 19.13 | 19.18 | 19.13 | 46,903 |
| 21 May 2024 | 19.17 | -0.03 | -0.16% | 19.14 | 19.1977 | 19.14 | 61,496 |
| 20 May 2024 | 19.20 | 0.02 | 0.10% | 19.20 | 19.21 | 19.17 | 116,389 |
| 17 May 2024 | 19.18 | -0.05 | -0.26% | 19.15 | 19.18 | 19.11 | 63,568 |
| 16 May 2024 | 19.23 | 0.05 | 0.26% | 19.20 | 19.23 | 19.13 | 66,667 |
| 15 May 2024 | 19.18 | 0.10 | 0.52% | 19.11 | 19.19 | 19.11 | 242,227 |
| 14 May 2024 | 19.08 | 0.01 | 0.05% | 19.03 | 19.105 | 19.0224 | 56,785 |
| 13 May 2024 | 19.07 | 0.05 | 0.26% | 19.05 | 19.07 | 19.0399 | 43,676 |
| 10 May 2024 | 19.02 | -0.03 | -0.16% | 19.07 | 19.07 | 19.005 | 48,104 |
| 09 May 2024 | 19.05 | 0.04 | 0.21% | 19.01 | 19.05 | 19.01 | 81,510 |
| 08 May 2024 | 19.01 | 0.00 | 0.00% | 19.00 | 19.03 | 18.954 | 266,560 |
| 07 May 2024 | 19.01 | -0.05 | -0.26% | 19.01 | 19.05 | 19.01 | 159,512 |
| 06 May 2024 | 19.06 | 0.12 | 0.63% | 18.98 | 19.06 | 18.9362 | 788,128 |
| 03 May 2024 | 18.94 | 0.14 | 0.74% | 18.83 | 18.94 | 18.83 | 43,173 |
| 02 May 2024 | 18.80 | 0.02 | 0.11% | 18.81 | 18.86 | 18.76 | 57,721 |
| 01 May 2024 | 18.78 | 0.01 | 0.05% | 18.79 | 18.84 | 18.70 | 524,820 |
| 30 Abr 2024 | 18.77 | -0.08 | -0.42% | 18.81 | 18.81 | 18.725 | 113,047 |
| 29 Abr 2024 | 18.85 | 0.05 | 0.27% | 18.84 | 18.85 | 18.72 | 94,568 |
| 26 Abr 2024 | 18.80 | -0.02 | -0.11% | 18.79 | 18.82 | 18.75 | 188,727 |
| 25 Abr 2024 | 18.82 | 0.05 | 0.27% | 18.61 | 18.82 | 18.61 | 34,114 |
| 24 Abr 2024 | 18.77 | -0.01 | -0.05% | 18.76 | 18.80 | 18.72 | 87,980 |
| 23 Abr 2024 | 18.78 | -0.07 | -0.37% | 18.81 | 18.82 | 18.78 | 54,664 |
| 22 Abr 2024 | 18.85 | 0.10 | 0.53% | 18.78 | 18.85 | 18.74 | 52,034 |
| 19 Abr 2024 | 18.75 | 0.10 | 0.54% | 18.68 | 18.80 | 18.68 | 157,731 |
| 18 Abr 2024 | 18.65 | -0.01 | -0.05% | 18.71 | 18.71 | 18.64 | 162,147 |
| 17 Abr 2024 | 18.66 | 0.03 | 0.16% | 18.75 | 18.75 | 18.65 | 124,993 |
| 16 Abr 2024 | 18.63 | -0.03 | -0.16% | 18.57 | 18.66 | 18.57 | 111,980 |
| 15 Abr 2024 | 18.66 | -0.10 | -0.53% | 18.76 | 18.775 | 18.65 | 423,397 |
| 12 Abr 2024 | 18.76 | -0.02 | -0.11% | 18.77 | 18.81 | 18.74 | 80,899 |
| 11 Abr 2024 | 18.78 | -0.06 | -0.32% | 18.83 | 18.83 | 18.75 | 138,976 |
| 10 Abr 2024 | 18.84 | -0.13 | -0.69% | 18.86 | 18.99 | 18.84 | 207,655 |
| 09 Abr 2024 | 18.97 | 0.07 | 0.37% | 18.92 | 18.97 | 18.8801 | 52,165 |
| 08 Abr 2024 | 18.90 | 0.01 | 0.05% | 18.88 | 18.915 | 18.86 | 80,188 |
| 05 Abr 2024 | 18.89 | 0.03 | 0.16% | 18.92 | 18.92 | 18.8401 | 80,539 |
| 04 Abr 2024 | 18.86 | -0.01 | -0.05% | 18.92 | 18.94 | 18.83 | 65,473 |
| 03 Abr 2024 | 18.87 | 0.01 | 0.05% | 18.85 | 18.95 | 18.78 | 1,580,136 |
| 02 Abr 2024 | 18.86 | 0.09 | 0.48% | 18.73 | 18.89 | 18.73 | 119,269 |
| 01 Abr 2024 | 18.77 | -0.31 | -1.62% | 19.02 | 19.03 | 18.75 | 810,828 |
| 28 Mar 2024 | 19.08 | -0.02 | -0.10% | 19.07 | 19.1545 | 19.056 | 312,081 |
| 27 Mar 2024 | 19.10 | 0.01 | 0.05% | 19.06 | 19.1197 | 19.04 | 89,747 |
| 26 Mar 2024 | 19.09 | 0.05 | 0.26% | 19.09 | 19.0969 | 18.92 | 49,244 |
| 25 Mar 2024 | 19.04 | -0.03 | -0.16% | 19.08 | 19.10 | 19.028 | 65,380 |
| 22 Mar 2024 | 19.07 | 0.02 | 0.10% | 19.08 | 19.10 | 18.98 | 62,923 |
| 21 Mar 2024 | 19.05 | 0.02 | 0.11% | 19.06 | 19.10 | 19.00 | 31,531 |
| 20 Mar 2024 | 19.03 | 0.04 | 0.21% | 18.99 | 19.03 | 18.966 | 53,907 |
| 19 Mar 2024 | 18.99 | 0.05 | 0.26% | 18.94 | 18.99 | 18.91 | 60,733 |
| 18 Mar 2024 | 18.94 | 0.04 | 0.21% | 18.95 | 18.98 | 18.9081 | 57,967 |
| 15 Mar 2024 | 18.90 | -0.06 | -0.32% | 18.95 | 18.96 | 18.90 | 105,057 |
| 14 Mar 2024 | 18.96 | 0.03 | 0.16% | 18.92 | 18.98 | 18.90 | 52,483 |
| 13 Mar 2024 | 18.93 | 0.01 | 0.05% | 18.97 | 19.01 | 18.9221 | 38,233 |
| 12 Mar 2024 | 18.92 | 0.02 | 0.11% | 18.97 | 18.97 | 18.90 | 31,856 |
