Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HSXD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.21 | 0.17 | 1.13% | 15.186 | 15.21 | 15.186 | 366 |
| 13 Jun 2024 | 15.04 | -0.07 | -0.44% | 15.082 | 15.082 | 15.04 | 384 |
| 12 Jun 2024 | 15.106 | 0.14 | 0.91% | 15.048 | 15.106 | 15.048 | 58 |
| 11 Jun 2024 | 14.97 | -0.07 | -0.49% | 15.00 | 15.004 | 14.97 | 71 |
| 10 Jun 2024 | 15.044 | 0.00 | 0.00% | 15.044 | 15.044 | 15.044 | 0 |
| 07 Jun 2024 | 15.044 | 0.25 | 1.68% | 15.062 | 15.08 | 15.044 | 310 |
| 06 Jun 2024 | 14.796 | 0.00 | 0.00% | 14.796 | 14.796 | 14.796 | 0 |
| 05 Jun 2024 | 14.796 | 0.19 | 1.29% | 14.812 | 14.812 | 14.792 | 80 |
| 04 Jun 2024 | 14.608 | -0.24 | -1.64% | 14.668 | 14.688 | 14.608 | 260 |
| 03 Jun 2024 | 14.852 | 0.22 | 1.53% | 14.852 | 14.852 | 14.852 | 680 |
| 31 May 2024 | 14.628 | -0.12 | -0.84% | 14.676 | 14.688 | 14.628 | 74 |
| 30 May 2024 | 14.752 | -0.11 | -0.71% | 14.72 | 14.752 | 14.72 | 39 |
| 29 May 2024 | 14.858 | -0.22 | -1.46% | 14.858 | 14.858 | 14.858 | 74 |
| 28 May 2024 | 15.078 | -0.11 | -0.74% | 15.108 | 15.108 | 15.078 | 155 |
| 27 May 2024 | 15.19 | 0.11 | 0.70% | 15.186 | 15.19 | 15.186 | 81 |
| 24 May 2024 | 15.084 | -0.12 | -0.79% | 15.07 | 15.084 | 15.07 | 384 |
| 23 May 2024 | 15.204 | 0.01 | 0.09% | 15.232 | 15.232 | 15.188 | 623 |
| 22 May 2024 | 15.19 | -0.03 | -0.20% | 15.198 | 15.198 | 15.19 | 180 |
| 21 May 2024 | 15.22 | -0.07 | -0.48% | 15.20 | 15.22 | 15.20 | 211 |
| 20 May 2024 | 15.294 | 0.02 | 0.14% | 15.314 | 15.314 | 15.294 | 147 |
| 17 May 2024 | 15.272 | 0.15 | 0.99% | 15.28 | 15.28 | 15.272 | 152 |
| 16 May 2024 | 15.122 | 0.00 | 0.00% | 15.122 | 15.122 | 15.122 | 0 |
| 15 May 2024 | 15.122 | 0.05 | 0.35% | 15.11 | 15.122 | 15.11 | 66 |
| 14 May 2024 | 15.07 | 0.11 | 0.75% | 15.034 | 15.07 | 15.034 | 350 |
| 13 May 2024 | 14.958 | 0.00 | 0.00% | 14.958 | 14.958 | 14.958 | 0 |
| 10 May 2024 | 14.958 | 0.14 | 0.96% | 14.91 | 14.958 | 14.91 | 690 |
| 09 May 2024 | 14.816 | 0.04 | 0.30% | 14.772 | 14.816 | 14.772 | 217 |
| 08 May 2024 | 14.772 | -0.03 | -0.20% | 14.796 | 14.796 | 14.77 | 253 |
| 07 May 2024 | 14.802 | 0.01 | 0.04% | 14.802 | 14.802 | 14.802 | 7 |
| 06 May 2024 | 14.796 | 0.22 | 1.48% | 14.724 | 14.802 | 14.724 | 259 |
| 03 May 2024 | 14.58 | 0.00 | 0.00% | 14.58 | 14.58 | 14.58 | 0 |
| 02 May 2024 | 14.58 | 0.15 | 1.04% | 14.55 | 14.598 | 14.514 | 1,525 |
| 30 Abr 2024 | 14.43 | 0.14 | 1.01% | 14.422 | 14.43 | 14.422 | 6,521 |
| 29 Abr 2024 | 14.286 | 0.00 | 0.00% | 14.286 | 14.286 | 14.286 | 0 |
| 26 Abr 2024 | 14.286 | 0.00 | 0.00% | 14.286 | 14.286 | 14.286 | 0 |
| 25 Abr 2024 | 14.286 | 0.15 | 1.08% | 14.286 | 14.286 | 14.286 | 187 |
| 24 Abr 2024 | 14.134 | 0.00 | 0.00% | 14.134 | 14.134 | 14.134 | 0 |
| 23 Abr 2024 | 14.134 | 0.14 | 1.01% | 14.134 | 14.134 | 14.134 | 14 |
| 22 Abr 2024 | 13.992 | 0.00 | -0.01% | 13.994 | 13.994 | 13.992 | 9,272 |
| 19 Abr 2024 | 13.994 | -0.11 | -0.79% | 13.988 | 13.994 | 13.968 | 77 |
| 18 Abr 2024 | 14.106 | -0.03 | -0.24% | 14.138 | 14.138 | 14.106 | 420 |
| 17 Abr 2024 | 14.14 | 0.06 | 0.44% | 14.112 | 14.144 | 14.112 | 898 |
| 16 Abr 2024 | 14.078 | -0.35 | -2.44% | 14.088 | 14.088 | 14.078 | 660 |
| 15 Abr 2024 | 14.43 | -0.06 | -0.44% | 14.43 | 14.43 | 14.43 | 2 |
| 12 Abr 2024 | 14.494 | -0.11 | -0.78% | 14.538 | 14.546 | 14.494 | 789 |
| 11 Abr 2024 | 14.608 | 0.13 | 0.88% | 14.622 | 14.622 | 14.554 | 130 |
| 10 Abr 2024 | 14.48 | 0.00 | 0.00% | 14.48 | 14.48 | 14.48 | 0 |
| 09 Abr 2024 | 14.48 | 0.05 | 0.32% | 14.438 | 14.48 | 14.438 | 1,184 |
| 08 Abr 2024 | 14.434 | 0.09 | 0.60% | 14.352 | 14.434 | 14.352 | 127 |
| 05 Abr 2024 | 14.348 | -0.12 | -0.86% | 14.316 | 14.368 | 14.316 | 348 |
| 04 Abr 2024 | 14.472 | 0.07 | 0.46% | 14.486 | 14.486 | 14.468 | 5,759 |
| 03 Abr 2024 | 14.406 | -0.06 | -0.39% | 14.404 | 14.406 | 14.358 | 15,474 |
| 02 Abr 2024 | 14.462 | 0.15 | 1.06% | 14.64 | 14.64 | 14.452 | 2,076 |
| 28 Mar 2024 | 14.31 | 0.08 | 0.58% | 14.28 | 14.31 | 14.28 | 151 |
| 27 Mar 2024 | 14.228 | 0.02 | 0.15% | 14.174 | 14.228 | 14.174 | 540 |
| 26 Mar 2024 | 14.206 | 0.02 | 0.11% | 14.252 | 14.252 | 14.192 | 1,898 |
| 25 Mar 2024 | 14.19 | -0.13 | -0.89% | 14.232 | 14.232 | 14.19 | 1,555 |
| 22 Mar 2024 | 14.318 | 0.00 | 0.00% | 14.318 | 14.318 | 14.318 | 0 |
| 21 Mar 2024 | 14.318 | 0.18 | 1.30% | 14.346 | 14.346 | 14.318 | 368 |
| 20 Mar 2024 | 14.134 | -0.05 | -0.34% | 14.128 | 14.134 | 14.128 | 121 |
| 19 Mar 2024 | 14.182 | 0.00 | 0.00% | 14.182 | 14.182 | 14.182 | 0 |
