Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HSN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.68 | 0.07 | 1.52% | 4.63 | 4.70 | 4.59 | 365,394 |
| 20 May 2024 | 4.61 | 0.09 | 1.99% | 4.55 | 4.62 | 4.50 | 326,183 |
| 17 May 2024 | 4.52 | -0.11 | -2.38% | 4.63 | 4.65 | 4.52 | 388,539 |
| 16 May 2024 | 4.63 | 0.03 | 0.65% | 4.64 | 4.67 | 4.61 | 138,353 |
| 15 May 2024 | 4.60 | -0.01 | -0.22% | 4.68 | 4.68 | 4.59 | 94,457 |
| 14 May 2024 | 4.61 | -0.04 | -0.86% | 4.65 | 4.67 | 4.59 | 211,685 |
| 13 May 2024 | 4.65 | 0.00 | 0.00% | 4.64 | 4.69 | 4.60 | 264,254 |
| 10 May 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.67 | 4.61 | 159,785 |
| 09 May 2024 | 4.65 | -0.02 | -0.43% | 4.65 | 4.69 | 4.62 | 159,559 |
| 08 May 2024 | 4.67 | -0.06 | -1.27% | 4.75 | 4.75 | 4.65 | 116,036 |
| 07 May 2024 | 4.73 | 0.09 | 1.94% | 4.69 | 4.76 | 4.69 | 154,594 |
| 06 May 2024 | 4.64 | -0.11 | -2.32% | 4.67 | 4.80 | 4.60 | 306,270 |
| 03 May 2024 | 4.75 | 0.11 | 2.37% | 4.68 | 4.76 | 4.63 | 116,590 |
| 02 May 2024 | 4.64 | -0.04 | -0.85% | 4.62 | 4.75 | 4.62 | 122,207 |
| 01 May 2024 | 4.68 | -0.03 | -0.64% | 4.69 | 4.72 | 4.65 | 115,740 |
| 30 Abr 2024 | 4.71 | 0.02 | 0.43% | 4.68 | 4.77 | 4.67 | 167,208 |
| 29 Abr 2024 | 4.69 | 0.04 | 0.86% | 4.67 | 4.75 | 4.62 | 209,753 |
| 26 Abr 2024 | 4.65 | -0.16 | -3.33% | 4.74 | 4.74 | 4.63 | 105,847 |
| 24 Abr 2024 | 4.81 | 0.12 | 2.56% | 4.70 | 4.82 | 4.69 | 237,064 |
| 23 Abr 2024 | 4.69 | 0.01 | 0.21% | 4.71 | 4.72 | 4.64 | 96,426 |
| 22 Abr 2024 | 4.68 | 0.10 | 2.18% | 4.57 | 4.73 | 4.57 | 119,788 |
| 19 Abr 2024 | 4.58 | -0.07 | -1.51% | 4.63 | 4.70 | 4.56 | 125,049 |
| 18 Abr 2024 | 4.65 | -0.04 | -0.85% | 4.62 | 4.68 | 4.62 | 51,378 |
| 17 Abr 2024 | 4.69 | 0.08 | 1.74% | 4.60 | 4.69 | 4.59 | 148,817 |
| 16 Abr 2024 | 4.61 | -0.12 | -2.54% | 4.71 | 4.71 | 4.60 | 113,116 |
| 15 Abr 2024 | 4.73 | 0.04 | 0.75% | 4.67 | 4.74 | 4.65 | 341,163 |
| 12 Abr 2024 | 4.695 | -0.11 | -2.19% | 4.75 | 4.77 | 4.68 | 228,328 |
| 11 Abr 2024 | 4.80 | 0.04 | 0.84% | 4.77 | 4.80 | 4.72 | 229,780 |
| 10 Abr 2024 | 4.76 | -0.05 | -1.04% | 4.81 | 4.82 | 4.73 | 569,473 |
| 09 Abr 2024 | 4.81 | 0.06 | 1.26% | 4.80 | 4.85 | 4.75 | 67,900 |
| 08 Abr 2024 | 4.75 | -0.01 | -0.21% | 4.80 | 4.80 | 4.71 | 173,848 |
| 05 Abr 2024 | 4.76 | -0.02 | -0.42% | 4.86 | 4.86 | 4.73 | 170,616 |
| 04 Abr 2024 | 4.78 | 0.01 | 0.21% | 4.81 | 4.83 | 4.74 | 217,620 |
| 03 Abr 2024 | 4.77 | -0.12 | -2.45% | 4.85 | 4.88 | 4.73 | 239,947 |
| 02 Abr 2024 | 4.89 | 0.01 | 0.20% | 4.91 | 4.92 | 4.82 | 97,489 |
| 28 Mar 2024 | 4.88 | 0.04 | 0.83% | 4.80 | 4.90 | 4.79 | 246,096 |
| 27 Mar 2024 | 4.84 | -0.01 | -0.21% | 4.88 | 4.88 | 4.78 | 184,930 |
| 26 Mar 2024 | 4.85 | 0.02 | 0.41% | 4.87 | 4.87 | 4.79 | 102,972 |
| 25 Mar 2024 | 4.83 | 0.03 | 0.63% | 4.88 | 4.88 | 4.80 | 1,082,576 |
| 22 Mar 2024 | 4.80 | -0.07 | -1.44% | 4.88 | 4.92 | 4.78 | 168,433 |
| 21 Mar 2024 | 4.87 | -0.02 | -0.41% | 4.90 | 4.93 | 4.85 | 163,489 |
| 20 Mar 2024 | 4.89 | -0.05 | -1.01% | 4.94 | 4.94 | 4.88 | 160,459 |
| 19 Mar 2024 | 4.94 | -0.08 | -1.59% | 5.01 | 5.03 | 4.88 | 173,131 |
| 18 Mar 2024 | 5.02 | -0.07 | -1.38% | 5.07 | 5.07 | 4.98 | 139,120 |
| 15 Mar 2024 | 5.09 | -0.04 | -0.78% | 5.09 | 5.11 | 4.96 | 393,001 |
| 14 Mar 2024 | 5.13 | -0.01 | -0.19% | 5.11 | 5.16 | 5.05 | 216,327 |
| 13 Mar 2024 | 5.14 | 0.08 | 1.58% | 5.06 | 5.165 | 5.03 | 322,548 |
| 12 Mar 2024 | 5.06 | 0.06 | 1.30% | 4.99 | 5.10 | 4.99 | 288,052 |
| 11 Mar 2024 | 4.995 | 0.07 | 1.32% | 4.94 | 5.03 | 4.91 | 276,755 |
| 07 Mar 2024 | 4.93 | 0.08 | 1.65% | 4.85 | 4.95 | 4.85 | 131,875 |
| 06 Mar 2024 | 4.85 | 0.05 | 1.04% | 4.87 | 4.90 | 4.82 | 224,141 |
| 05 Mar 2024 | 4.80 | 0.04 | 0.84% | 4.95 | 4.95 | 4.71 | 278,237 |
| 04 Mar 2024 | 4.76 | -0.02 | -0.42% | 4.76 | 4.86 | 4.69 | 276,214 |
| 03 Mar 2024 | 4.78 | -0.06 | -1.24% | 4.83 | 4.88 | 4.76 | 240,043 |
| 29 Feb 2024 | 4.84 | 0.04 | 0.83% | 4.81 | 4.86 | 4.78 | 163,734 |
| 28 Feb 2024 | 4.80 | 0.10 | 2.13% | 4.68 | 4.83 | 4.68 | 317,592 |
| 27 Feb 2024 | 4.70 | -0.13 | -2.69% | 4.82 | 4.83 | 4.67 | 745,919 |
| 26 Feb 2024 | 4.83 | 0.03 | 0.63% | 4.80 | 4.87 | 4.80 | 128,241 |
| 25 Feb 2024 | 4.80 | -0.07 | -1.34% | 4.85 | 4.86 | 4.75 | 363,547 |
| 22 Feb 2024 | 4.865 | -0.19 | -3.66% | 5.10 | 5.10 | 4.81 | 468,178 |
| 21 Feb 2024 | 5.05 | -0.05 | -0.98% | 5.06 | 5.11 | 4.64 | 1,943,620 |
