Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HLO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 2.33 | 0.01 | 0.43% | 2.33 | 2.36 | 2.315 | 597,958 |
| 24 May 2024 | 2.32 | 0.01 | 0.43% | 2.32 | 2.33 | 2.29 | 301,490 |
| 23 May 2024 | 2.31 | 0.00 | 0.00% | 2.30 | 2.32 | 2.285 | 408,454 |
| 22 May 2024 | 2.31 | 0.00 | 0.00% | 2.32 | 2.33 | 2.26 | 940,610 |
| 21 May 2024 | 2.31 | -0.02 | -0.86% | 2.34 | 2.34 | 2.31 | 378,462 |
| 20 May 2024 | 2.33 | -0.02 | -0.85% | 2.35 | 2.36 | 2.31 | 123,587 |
| 17 May 2024 | 2.35 | -0.03 | -1.26% | 2.38 | 2.39 | 2.32 | 366,413 |
| 16 May 2024 | 2.38 | -0.05 | -2.06% | 2.45 | 2.45 | 2.37 | 1,122,889 |
| 15 May 2024 | 2.43 | 0.01 | 0.41% | 2.44 | 2.44 | 2.42 | 273,957 |
| 14 May 2024 | 2.42 | 0.00 | 0.00% | 2.44 | 2.47 | 2.42 | 282,048 |
| 13 May 2024 | 2.42 | -0.01 | -0.41% | 2.45 | 2.45 | 2.42 | 260,762 |
| 10 May 2024 | 2.43 | -0.06 | -2.41% | 2.47 | 2.49 | 2.42 | 590,420 |
| 09 May 2024 | 2.49 | 0.04 | 1.63% | 2.49 | 2.50 | 2.46 | 444,160 |
| 08 May 2024 | 2.45 | 0.02 | 0.82% | 2.43 | 2.49 | 2.43 | 312,369 |
| 07 May 2024 | 2.43 | 0.02 | 0.83% | 2.42 | 2.44 | 2.39 | 441,777 |
| 06 May 2024 | 2.41 | -0.07 | -2.82% | 2.49 | 2.49 | 2.41 | 350,757 |
| 03 May 2024 | 2.48 | 0.04 | 1.64% | 2.48 | 2.53 | 2.47 | 817,184 |
| 02 May 2024 | 2.44 | -0.28 | -10.29% | 2.69 | 2.69 | 2.37 | 2,058,540 |
| 01 May 2024 | 2.72 | 0.01 | 0.37% | 2.69 | 2.73 | 2.69 | 207,356 |
| 30 Abr 2024 | 2.71 | 0.02 | 0.74% | 2.71 | 2.73 | 2.68 | 139,998 |
| 29 Abr 2024 | 2.69 | 0.02 | 0.75% | 2.70 | 2.73 | 2.69 | 75,252 |
| 26 Abr 2024 | 2.67 | -0.06 | -2.02% | 2.70 | 2.70 | 2.66 | 218,609 |
| 24 Abr 2024 | 2.725 | 0.02 | 0.55% | 2.73 | 2.73 | 2.70 | 134,009 |
| 23 Abr 2024 | 2.71 | 0.00 | 0.00% | 2.72 | 2.73 | 2.69 | 147,017 |
| 22 Abr 2024 | 2.71 | 0.07 | 2.65% | 2.65 | 2.72 | 2.65 | 167,096 |
| 19 Abr 2024 | 2.64 | -0.08 | -2.94% | 2.73 | 2.73 | 2.64 | 313,548 |
| 18 Abr 2024 | 2.72 | 0.05 | 1.87% | 2.74 | 2.74 | 2.69 | 70,584 |
| 17 Abr 2024 | 2.67 | -0.02 | -0.74% | 2.70 | 2.73 | 2.67 | 112,705 |
| 16 Abr 2024 | 2.69 | -0.09 | -3.24% | 2.75 | 2.78 | 2.66 | 325,893 |
| 15 Abr 2024 | 2.78 | -0.06 | -2.11% | 2.81 | 2.81 | 2.74 | 279,541 |
| 12 Abr 2024 | 2.84 | -0.02 | -0.70% | 2.88 | 2.89 | 2.82 | 184,965 |
| 11 Abr 2024 | 2.86 | -0.07 | -2.39% | 2.93 | 2.93 | 2.84 | 303,379 |
| 10 Abr 2024 | 2.93 | -0.04 | -1.35% | 2.98 | 2.98 | 2.91 | 184,826 |
| 09 Abr 2024 | 2.97 | 0.04 | 1.37% | 2.94 | 2.98 | 2.88 | 299,213 |
| 08 Abr 2024 | 2.93 | 0.08 | 2.81% | 2.89 | 2.95 | 2.89 | 191,584 |
| 05 Abr 2024 | 2.85 | -0.09 | -3.06% | 2.92 | 2.92 | 2.85 | 176,951 |
| 04 Abr 2024 | 2.94 | 0.01 | 0.34% | 2.95 | 2.97 | 2.92 | 161,751 |
| 03 Abr 2024 | 2.93 | -0.04 | -1.35% | 2.99 | 2.99 | 2.89 | 177,598 |
| 02 Abr 2024 | 2.97 | -0.04 | -1.33% | 3.01 | 3.02 | 2.96 | 187,403 |
| 28 Mar 2024 | 3.01 | 0.10 | 3.44% | 2.93 | 3.03 | 2.91 | 403,215 |
| 27 Mar 2024 | 2.91 | 0.02 | 0.69% | 2.90 | 2.92 | 2.86 | 170,675 |
| 26 Mar 2024 | 2.89 | -0.05 | -1.70% | 2.91 | 2.94 | 2.87 | 161,254 |
| 25 Mar 2024 | 2.94 | 0.00 | 0.00% | 2.95 | 2.97 | 2.92 | 166,035 |
| 22 Mar 2024 | 2.94 | -0.08 | -2.65% | 3.01 | 3.02 | 2.935 | 224,705 |
| 21 Mar 2024 | 3.02 | 0.02 | 0.67% | 3.00 | 3.04 | 2.99 | 282,529 |
| 20 Mar 2024 | 3.00 | 0.02 | 0.67% | 2.98 | 3.03 | 2.965 | 589,003 |
| 19 Mar 2024 | 2.98 | 0.03 | 1.02% | 2.96 | 2.99 | 2.93 | 518,743 |
| 18 Mar 2024 | 2.95 | 0.02 | 0.68% | 2.91 | 2.98 | 2.84 | 519,261 |
| 15 Mar 2024 | 2.93 | 0.02 | 0.69% | 2.90 | 2.94 | 2.89 | 364,396 |
| 14 Mar 2024 | 2.91 | 0.01 | 0.34% | 2.90 | 2.93 | 2.86 | 224,268 |
| 13 Mar 2024 | 2.90 | 0.05 | 1.75% | 2.87 | 2.95 | 2.87 | 628,515 |
| 12 Mar 2024 | 2.85 | 0.09 | 3.26% | 2.79 | 2.87 | 2.79 | 335,726 |
| 11 Mar 2024 | 2.76 | 0.00 | 0.00% | 2.76 | 2.79 | 2.74 | 230,557 |
| 07 Mar 2024 | 2.76 | 0.03 | 1.10% | 2.70 | 2.79 | 2.70 | 154,115 |
| 06 Mar 2024 | 2.73 | 0.00 | 0.00% | 2.71 | 2.75 | 2.67 | 277,252 |
| 05 Mar 2024 | 2.73 | 0.00 | 0.00% | 2.70 | 2.73 | 2.66 | 334,981 |
| 04 Mar 2024 | 2.73 | -0.04 | -1.44% | 2.75 | 2.78 | 2.73 | 457,828 |
| 03 Mar 2024 | 2.77 | 0.01 | 0.36% | 2.79 | 2.83 | 2.74 | 227,862 |
| 29 Feb 2024 | 2.76 | 0.00 | 0.00% | 2.75 | 2.80 | 2.72 | 271,939 |
| 28 Feb 2024 | 2.76 | 0.05 | 1.85% | 2.70 | 2.77 | 2.70 | 257,988 |
| 27 Feb 2024 | 2.71 | -0.06 | -2.17% | 2.77 | 2.77 | 2.67 | 431,157 |
