Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HLS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.275 | 0.01 | 0.99% | 1.28 | 1.2875 | 1.26 | 2,790,717 |
| 15 May 2024 | 1.2625 | -0.08 | -5.78% | 1.34 | 1.34 | 1.235 | 4,603,123 |
| 14 May 2024 | 1.34 | 0.06 | 4.69% | 1.275 | 1.36 | 1.26 | 4,808,113 |
| 13 May 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.28 | 1.25 | 1,591,494 |
| 10 May 2024 | 1.25 | 0.01 | 1.21% | 1.23 | 1.26 | 1.23 | 1,536,721 |
| 09 May 2024 | 1.235 | -0.05 | -3.52% | 1.275 | 1.28 | 1.22 | 1,404,876 |
| 08 May 2024 | 1.28 | -0.01 | -0.39% | 1.28 | 1.305 | 1.28 | 1,185,039 |
| 07 May 2024 | 1.285 | 0.06 | 4.90% | 1.23 | 1.29 | 1.225 | 3,277,880 |
| 06 May 2024 | 1.225 | 0.08 | 6.52% | 1.145 | 1.225 | 1.14 | 2,909,250 |
| 03 May 2024 | 1.15 | 0.05 | 5.02% | 1.10 | 1.155 | 1.09 | 3,992,556 |
| 02 May 2024 | 1.095 | -0.06 | -5.19% | 1.15 | 1.155 | 1.08 | 7,242,318 |
| 01 May 2024 | 1.155 | -0.05 | -3.75% | 1.18 | 1.185 | 1.15 | 6,603,813 |
| 30 Abr 2024 | 1.20 | -0.02 | -1.64% | 1.215 | 1.25 | 1.195 | 1,504,403 |
| 29 Abr 2024 | 1.22 | 0.02 | 2.09% | 1.205 | 1.225 | 1.20 | 788,403 |
| 26 Abr 2024 | 1.195 | -0.06 | -4.40% | 1.205 | 1.215 | 1.185 | 2,214,822 |
| 24 Abr 2024 | 1.25 | -0.02 | -1.34% | 1.28 | 1.2975 | 1.25 | 2,003,466 |
| 23 Abr 2024 | 1.267 | 0.02 | 1.77% | 1.26 | 1.29 | 1.25 | 3,829,155 |
| 22 Abr 2024 | 1.245 | 0.04 | 2.89% | 1.215 | 1.25 | 1.215 | 1,592,336 |
| 19 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.20 | 1.22 | 1.19 | 2,546,219 |
| 18 Abr 2024 | 1.21 | 0.00 | 0.41% | 1.185 | 1.22 | 1.18 | 783,846 |
| 17 Abr 2024 | 1.205 | 0.02 | 1.26% | 1.18 | 1.21 | 1.18 | 1,325,447 |
| 16 Abr 2024 | 1.19 | -0.03 | -2.06% | 1.20 | 1.20 | 1.165 | 2,264,161 |
| 15 Abr 2024 | 1.215 | 0.00 | 0.00% | 1.195 | 1.22 | 1.1725 | 2,546,203 |
| 12 Abr 2024 | 1.215 | -0.02 | -1.62% | 1.225 | 1.235 | 1.19 | 3,156,970 |
| 11 Abr 2024 | 1.235 | -0.05 | -3.52% | 1.265 | 1.2675 | 1.225 | 2,857,119 |
| 10 Abr 2024 | 1.28 | -0.03 | -2.29% | 1.32 | 1.32 | 1.28 | 1,384,355 |
| 09 Abr 2024 | 1.31 | -0.03 | -1.87% | 1.345 | 1.345 | 1.305 | 1,089,370 |
| 08 Abr 2024 | 1.335 | 0.03 | 2.69% | 1.315 | 1.345 | 1.315 | 1,133,917 |
| 05 Abr 2024 | 1.30 | -0.03 | -2.26% | 1.315 | 1.345 | 1.295 | 1,109,850 |
| 04 Abr 2024 | 1.33 | 0.04 | 2.90% | 1.305 | 1.335 | 1.30 | 1,194,043 |
| 03 Abr 2024 | 1.2925 | -0.05 | -3.54% | 1.30 | 1.32 | 1.28 | 1,906,236 |
| 02 Abr 2024 | 1.34 | 0.02 | 1.13% | 1.32 | 1.345 | 1.30 | 1,568,993 |
| 28 Mar 2024 | 1.325 | 0.04 | 3.11% | 1.29 | 1.33 | 1.275 | 2,396,558 |
| 27 Mar 2024 | 1.285 | 0.01 | 1.18% | 1.285 | 1.29 | 1.26 | 1,519,810 |
| 26 Mar 2024 | 1.27 | -0.02 | -1.17% | 1.30 | 1.305 | 1.26 | 1,396,858 |
| 25 Mar 2024 | 1.285 | 0.03 | 2.39% | 1.26 | 1.315 | 1.2575 | 2,754,771 |
| 22 Mar 2024 | 1.255 | 0.01 | 0.80% | 1.23 | 1.28 | 1.21 | 3,187,060 |
| 21 Mar 2024 | 1.245 | 0.04 | 3.32% | 1.21 | 1.252 | 1.21 | 5,136,980 |
| 20 Mar 2024 | 1.205 | 0.01 | 0.42% | 1.195 | 1.2175 | 1.1875 | 3,110,887 |
| 19 Mar 2024 | 1.20 | 0.00 | 0.00% | 1.195 | 1.22 | 1.165 | 2,562,469 |
| 18 Mar 2024 | 1.20 | -0.08 | -5.88% | 1.25 | 1.2625 | 1.195 | 4,995,215 |
| 15 Mar 2024 | 1.275 | 0.00 | 0.39% | 1.25 | 1.285 | 1.245 | 4,867,147 |
| 14 Mar 2024 | 1.27 | -0.05 | -3.42% | 1.28 | 1.30 | 1.255 | 3,017,073 |
| 13 Mar 2024 | 1.315 | -0.06 | -4.01% | 1.34 | 1.37 | 1.295 | 1,782,787 |
| 12 Mar 2024 | 1.37 | 0.05 | 3.79% | 1.31 | 1.375 | 1.305 | 3,255,525 |
| 11 Mar 2024 | 1.32 | -0.02 | -1.12% | 1.325 | 1.36 | 1.31 | 1,500,244 |
| 07 Mar 2024 | 1.335 | 0.02 | 1.91% | 1.335 | 1.35 | 1.31 | 2,154,241 |
| 06 Mar 2024 | 1.31 | 0.05 | 3.56% | 1.285 | 1.325 | 1.255 | 2,999,525 |
| 05 Mar 2024 | 1.265 | -0.04 | -2.69% | 1.265 | 1.2925 | 1.21 | 4,040,773 |
| 04 Mar 2024 | 1.30 | 0.17 | 15.04% | 1.22 | 1.315 | 1.215 | 6,727,277 |
| 03 Mar 2024 | 1.13 | -0.03 | -2.59% | 1.185 | 1.185 | 1.122 | 2,424,998 |
| 29 Feb 2024 | 1.16 | 0.02 | 1.75% | 1.125 | 1.175 | 1.09 | 5,246,920 |
| 28 Feb 2024 | 1.14 | -0.04 | -3.39% | 1.17 | 1.18 | 1.13 | 6,758,395 |
| 27 Feb 2024 | 1.18 | -0.10 | -7.45% | 1.17 | 1.245 | 1.1175 | 12,931,275 |
| 26 Feb 2024 | 1.275 | -0.10 | -6.93% | 1.355 | 1.365 | 1.26 | 4,760,651 |
| 25 Feb 2024 | 1.37 | 0.01 | 0.74% | 1.40 | 1.405 | 1.3625 | 1,402,602 |
| 22 Feb 2024 | 1.36 | -0.01 | -0.37% | 1.365 | 1.3875 | 1.355 | 1,513,614 |
| 21 Feb 2024 | 1.365 | 0.03 | 2.63% | 1.32 | 1.375 | 1.32 | 1,499,471 |
| 20 Feb 2024 | 1.33 | -0.07 | -4.66% | 1.24 | 1.40 | 1.21 | 8,036,448 |
| 19 Feb 2024 | 1.395 | -0.02 | -1.41% | 1.415 | 1.42 | 1.38 | 1,696,791 |
| 18 Feb 2024 | 1.415 | -0.04 | -2.41% | 1.435 | 1.4625 | 1.407 | 1,080,006 |
| 15 Feb 2024 | 1.45 | 0.02 | 1.40% | 1.47 | 1.4875 | 1.44 | 1,718,682 |
