Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HLPRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 15.77 | 0.00 | 0.00% | 15.77 | 15.77 | 15.77 | 0.00 |
| 17 Jun 2024 | 15.77 | 2.77 | 21.31% | 15.00 | 16.00 | 11.00 | 508.00 |
| 16 Jun 2024 | 13.00 | -1.51 | -10.41% | 14.51 | 15.00 | 13.00 | 0.00 |
| 15 Jun 2024 | 14.51 | -0.490 | -3.27% | 15.00 | 15.00 | 14.50 | 167.00 |
| 14 Jun 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| 13 Jun 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| 12 Jun 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| 11 Jun 2024 | 15.00 | 0.00 | 0.00% | 15.00 | 15.00 | 15.00 | 0.00 |
| 10 Jun 2024 | 15.00 | -1.00 | -6.25% | 16.00 | 16.00 | 15.00 | 406.00 |
| 09 Jun 2024 | 16.00 | 0.00 | 0.00% | 16.00 | 16.00 | 16.00 | 0.00 |
| 08 Jun 2024 | 16.00 | 2.32 | 16.96% | 13.68 | 16.00 | 13.68 | 0.00 |
| 07 Jun 2024 | 13.68 | 0.00 | 0.00% | 13.68 | 13.68 | 13.68 | 0.00 |
| 06 Jun 2024 | 13.68 | -1.93 | -12.36% | 15.61 | 16.40 | 13.20 | 94.00 |
| 05 Jun 2024 | 15.61 | 0.660 | 4.41% | 14.95 | 16.34 | 13.20 | 481.00 |
| 04 Jun 2024 | 14.95 | 1.67 | 12.58% | 13.28 | 16.49 | 13.22 | 153.00 |
| 03 Jun 2024 | 13.28 | -3.62 | -21.42% | 16.90 | 16.90 | 12.00 | 26.00 |
| 02 Jun 2024 | 16.90 | 1.61 | 10.53% | 15.29 | 16.90 | 11.00 | 26.00 |
| 01 Jun 2024 | 15.29 | -0.230 | -1.48% | 15.52 | 16.86 | 15.01 | 28.00 |
| 31 May 2024 | 15.52 | -0.490 | -3.06% | 16.01 | 17.97 | 15.03 | 31.00 |
| 30 May 2024 | 16.01 | -2.91 | -15.38% | 18.92 | 18.97 | 15.06 | 53.00 |
| 29 May 2024 | 18.92 | 2.70 | 16.65% | 16.22 | 18.94 | 15.32 | 25.00 |
| 28 May 2024 | 16.22 | 0.910 | 5.94% | 15.31 | 19.00 | 15.31 | 68.00 |
| 27 May 2024 | 15.31 | -2.17 | -12.41% | 18.14 | 19.00 | 15.11 | 560.00 |
| 26 May 2024 | 17.48 | -1.50 | -7.90% | 18.98 | 18.99 | 15.05 | 128.00 |
| 25 May 2024 | 18.98 | 2.98 | 18.63% | 16.00 | 19.00 | 15.00 | 151.00 |
| 24 May 2024 | 16.00 | -1.96 | -10.91% | 17.96 | 19.00 | 15.01 | 53.00 |
| 23 May 2024 | 17.96 | -1.04 | -5.47% | 19.00 | 19.00 | 16.62 | 137.00 |
| 22 May 2024 | 19.00 | 0.400 | 2.15% | 18.60 | 19.00 | 18.50 | 73.00 |
| 21 May 2024 | 18.60 | -0.150 | -0.80% | 18.75 | 19.00 | 18.50 | 458.00 |
| 20 May 2024 | 18.75 | -0.020 | -0.11% | 15.99 | 18.99 | 15.18 | 1,319.00 |
| 19 May 2024 | 18.77 | 2.20 | 13.28% | 16.57 | 19.00 | 15.01 | 552.00 |
| 18 May 2024 | 16.57 | 1.33 | 8.73% | 15.24 | 19.70 | 14.02 | 353.00 |
| 17 May 2024 | 15.24 | -3.77 | -19.83% | 19.01 | 19.69 | 14.01 | 1,262.00 |
| 16 May 2024 | 19.01 | 0.00 | 0.00% | 19.01 | 19.01 | 19.01 | 0.00 |
| 15 May 2024 | 19.01 | 0.00 | 0.00% | 19.01 | 19.01 | 19.01 | 0.00 |
| 14 May 2024 | 19.01 | 2.34 | 14.04% | 16.67 | 19.71 | 16.67 | 846.00 |
| 13 May 2024 | 16.67 | -2.63 | -13.63% | 19.30 | 19.30 | 15.00 | 1,075.00 |
| 12 May 2024 | 19.30 | 0.190 | 0.99% | 19.11 | 19.98 | 18.67 | 476.00 |
| 11 May 2024 | 19.11 | -0.890 | -4.45% | 20.00 | 20.00 | 18.80 | 518.00 |
| 10 May 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| 09 May 2024 | 20.00 | -1.12 | -5.30% | 21.12 | 21.12 | 20.00 | 0.00 |
| 08 May 2024 | 21.12 | 0.120 | 0.57% | 21.00 | 21.21 | 20.83 | 172.00 |
| 07 May 2024 | 21.00 | 0.960 | 4.79% | 20.04 | 22.09 | 13.38 | 57.00 |
| 06 May 2024 | 20.04 | -1.98 | -8.99% | 22.02 | 22.07 | 20.01 | 433.00 |
| 05 May 2024 | 22.02 | 0.180 | 0.82% | 21.84 | 22.09 | 20.50 | 84.00 |
| 04 May 2024 | 21.84 | -0.170 | -0.77% | 22.01 | 22.10 | 21.50 | 188.00 |
| 03 May 2024 | 22.01 | 0.00 | 0.00% | 22.01 | 22.01 | 22.01 | 0.00 |
| 02 May 2024 | 22.01 | -0.090 | -0.41% | 22.10 | 22.20 | 22.00 | 200.00 |
| 01 May 2024 | 22.10 | 10.79 | 95.40% | 11.31 | 22.10 | 9.02 | 375.00 |
| 30 Abr 2024 | 11.31 | 0.710 | 6.70% | 10.60 | 11.31 | 10.60 | 0.00 |
| 29 Abr 2024 | 10.60 | 0.00 | 0.00% | 13.25 | 13.25 | 10.60 | 406.00 |
| 28 Abr 2024 | 10.60 | 0.900 | 9.28% | 9.70 | 11.61 | 9.60 | 528.00 |
| 27 Abr 2024 | 9.70 | -1.02 | -9.51% | 10.72 | 10.72 | 8.00 | 121.00 |
| 26 Abr 2024 | 10.72 | 0.070 | 0.66% | 10.65 | 11.00 | 10.61 | 234.00 |
| 25 Abr 2024 | 10.65 | -0.480 | -4.31% | 11.13 | 11.29 | 10.54 | 398.00 |
| 24 Abr 2024 | 11.13 | -0.080 | -0.71% | 11.21 | 11.34 | 10.71 | 248.00 |
| 23 Abr 2024 | 11.21 | 0.130 | 1.17% | 11.08 | 11.34 | 10.60 | 455.00 |
| 22 Abr 2024 | 11.08 | 0.480 | 4.53% | 10.60 | 11.31 | 10.60 | 461.00 |
| 21 Abr 2024 | 10.60 | 0.060 | 0.57% | 10.54 | 11.59 | 10.54 | 2,519.00 |
| 20 Abr 2024 | 10.54 | -0.480 | -4.36% | 11.02 | 11.19 | 10.02 | 185.00 |
| 19 Abr 2024 | 11.02 | -0.170 | -1.52% | 11.19 | 11.62 | 10.05 | 446.00 |
| 18 Abr 2024 | 11.19 | -0.210 | -1.84% | 11.40 | 11.40 | 10.68 | 558.00 |
| 17 Abr 2024 | 11.40 | 0.170 | 1.51% | 11.23 | 11.62 | 10.75 | 1,665.00 |
| 16 Abr 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 0.00 |
| 15 Abr 2024 | 11.23 | 0.00 | 0.00% | 11.23 | 11.23 | 11.23 | 406.00 |
| 14 Abr 2024 | 11.23 | -1.61 | -12.54% | 12.84 | 12.84 | 10.51 | 517.00 |
| 13 Abr 2024 | 12.84 | 0.160 | 1.26% | 12.68 | 13.30 | 11.50 | 1,132.00 |
| 12 Abr 2024 | 12.68 | -0.910 | -6.70% | 13.59 | 13.59 | 12.13 | 365.00 |
| 11 Abr 2024 | 13.59 | 0.130 | 0.97% | 13.46 | 13.59 | 13.46 | 0.00 |
| 10 Abr 2024 | 13.46 | -0.040 | -0.30% | 13.50 | 13.99 | 12.00 | 3,448.00 |
| 09 Abr 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 0.00 |
| 08 Abr 2024 | 13.50 | 0.900 | 7.14% | 12.60 | 14.50 | 12.00 | 415.00 |
| 07 Abr 2024 | 12.60 | -0.650 | -4.91% | 13.25 | 13.25 | 12.00 | 1,059.00 |
| 06 Abr 2024 | 13.25 | -0.880 | -6.23% | 14.13 | 14.13 | 12.50 | 680.00 |
| 05 Abr 2024 | 14.13 | 0.480 | 3.52% | 13.65 | 15.10 | 12.52 | 1,088.00 |
| 04 Abr 2024 | 13.65 | -2.12 | -13.44% | 15.77 | 16.80 | 12.36 | 2,413.00 |
| 03 Abr 2024 | 15.77 | 3.03 | 23.78% | 12.74 | 16.42 | 12.74 | 164.00 |
| 02 Abr 2024 | 12.74 | -0.060 | -0.47% | 12.80 | 12.80 | 12.74 | 153.00 |
| 01 Abr 2024 | 12.80 | -0.050 | -0.39% | 12.92 | 13.01 | 12.50 | 3,204.00 |
| 31 Mar 2024 | 12.85 | 0.260 | 2.07% | 12.59 | 13.01 | 12.50 | 1,019.00 |
| 30 Mar 2024 | 12.59 | -0.610 | -4.62% | 13.20 | 13.25 | 12.50 | 655.00 |
| 29 Mar 2024 | 13.20 | 0.00 | 0.00% | 13.20 | 13.20 | 13.20 | 0.00 |
| 28 Mar 2024 | 13.20 | -0.800 | -5.71% | 14.00 | 14.00 | 13.20 | 0.00 |
| 27 Mar 2024 | 14.00 | 4.99 | 55.38% | 9.01 | 16.00 | 9.01 | 9.00 |
| 26 Mar 2024 | 9.01 | 0.00 | 0.00% | 9.01 | 9.01 | 9.01 | 0.00 |
| 25 Mar 2024 | 9.01 | 0.00 | 0.00% | 9.01 | 9.01 | 9.01 | 725.00 |
| 24 Mar 2024 | 9.01 | -2.98 | -24.85% | 11.93 | 11.93 | 9.01 | 2.00 |
| 23 Mar 2024 | 11.99 | 0.00 | 0.00% | 11.99 | 11.99 | 11.93 | 0.00 |
| 22 Mar 2024 | 11.99 | 0.300 | 2.57% | 11.69 | 11.99 | 9.01 | 1.00 |
| 21 Mar 2024 | 11.69 | 0.00 | 0.00% | 11.69 | 11.69 | 11.69 | 0.00 |
