Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HTLEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 4.70 | 0.330 | 7.46% | 4.14 | 4.71 | 1.69 | 14.00 |
| 19 May 2024 | 4.37 | -0.060 | -1.25% | 4.42 | 4.47 | 4.36 | 0.00 |
| 18 May 2024 | 4.43 | -0.130 | -2.82% | 4.56 | 4.59 | 4.39 | 2.00 |
| 17 May 2024 | 4.56 | 0.080 | 1.89% | 4.48 | 4.61 | 3.71 | 25.00 |
| 16 May 2024 | 4.47 | -0.090 | -1.99% | 4.57 | 4.59 | 4.41 | 24.00 |
| 15 May 2024 | 4.56 | 0.320 | 7.65% | 4.24 | 4.57 | 4.16 | 58.00 |
| 14 May 2024 | 4.24 | -0.100 | -2.29% | 4.34 | 4.35 | 4.21 | 6.00 |
| 13 May 2024 | 4.34 | 0.020 | 0.54% | 4.14 | 4.43 | 1.78 | 1.00 |
| 12 May 2024 | 4.32 | 0.050 | 1.17% | 4.27 | 4.32 | 4.23 | 3.00 |
| 11 May 2024 | 4.27 | 0.070 | 1.74% | 4.18 | 4.31 | 4.17 | 18.00 |
| 10 May 2024 | 4.19 | -0.130 | -3.06% | 4.33 | 4.35 | 4.14 | 15.00 |
| 09 May 2024 | 4.33 | 0.110 | 2.59% | 4.23 | 4.35 | 4.09 | 0.00 |
| 08 May 2024 | 4.22 | 0.080 | 1.85% | 4.14 | 4.34 | 4.01 | 53.00 |
| 07 May 2024 | 4.14 | 0.200 | 5.21% | 3.94 | 4.35 | 3.92 | 14.00 |
| 06 May 2024 | 3.94 | -0.310 | -7.26% | 3.70 | 4.41 | 3.70 | 2.00 |
| 05 May 2024 | 4.24 | -0.190 | -4.39% | 4.45 | 4.46 | 4.22 | 9.00 |
| 04 May 2024 | 4.44 | 0.060 | 1.43% | 4.37 | 4.47 | 4.35 | 0.00 |
| 03 May 2024 | 4.38 | 0.270 | 6.51% | 4.11 | 4.40 | 4.09 | 504.00 |
| 02 May 2024 | 4.11 | 0.030 | 0.78% | 4.08 | 4.15 | 3.98 | 5.00 |
| 01 May 2024 | 4.08 | -0.190 | -4.54% | 4.25 | 4.26 | 3.97 | 0.00 |
| 30 Abr 2024 | 4.27 | -0.160 | -3.68% | 4.43 | 4.49 | 4.13 | 2.00 |
| 29 Abr 2024 | 4.43 | 0.050 | 1.13% | 3.70 | 4.46 | 2.60 | 2.00 |
| 28 Abr 2024 | 4.38 | -0.060 | -1.27% | 4.45 | 4.50 | 4.17 | 10.00 |
| 27 Abr 2024 | 4.44 | 0.140 | 3.33% | 4.29 | 4.45 | 4.18 | 53.00 |
| 26 Abr 2024 | 4.30 | -0.030 | -0.70% | 4.33 | 4.35 | 4.27 | 11.00 |
| 25 Abr 2024 | 4.33 | 0.010 | 0.13% | 4.32 | 4.37 | 4.23 | 3.00 |
| 24 Abr 2024 | 4.32 | -0.140 | -3.08% | 4.47 | 4.51 | 4.27 | 0.00 |
| 23 Abr 2024 | 4.46 | -0.060 | -1.31% | 4.51 | 4.54 | 4.44 | 0.00 |
| 22 Abr 2024 | 4.52 | 0.120 | 2.76% | 3.70 | 4.54 | 1.70 | 0.00 |
| 21 Abr 2024 | 4.40 | 0.010 | 0.12% | 4.38 | 4.45 | 4.35 | 15.00 |
| 20 Abr 2024 | 4.39 | 0.120 | 2.82% | 4.25 | 4.42 | 4.21 | 459.00 |
| 19 Abr 2024 | 4.27 | -0.020 | -0.45% | 4.28 | 4.36 | 4.06 | 13.00 |
| 18 Abr 2024 | 4.29 | 0.150 | 3.58% | 4.15 | 4.32 | 4.10 | 2.00 |
| 17 Abr 2024 | 4.14 | -0.100 | -2.36% | 4.25 | 4.32 | 4.03 | 5.00 |
| 16 Abr 2024 | 4.24 | 0.240 | 6.05% | 4.00 | 4.28 | 3.92 | 30.00 |
| 15 Abr 2024 | 4.00 | -0.360 | -8.35% | 3.70 | 4.43 | 3.70 | 16.00 |
| 14 Abr 2024 | 4.36 | 0.00 | -0.11% | 4.31 | 4.46 | 4.15 | 203.00 |
| 13 Abr 2024 | 4.37 | 0.220 | 5.25% | 4.16 | 4.45 | 3.85 | 9.00 |
| 12 Abr 2024 | 4.15 | -0.150 | -3.48% | 4.31 | 4.38 | 3.97 | 21.00 |
| 11 Abr 2024 | 4.30 | -0.030 | -0.74% | 4.32 | 4.37 | 3.91 | 18.00 |
| 10 Abr 2024 | 4.33 | 0.130 | 2.98% | 4.20 | 4.37 | 4.13 | 0.00 |
| 09 Abr 2024 | 4.21 | -0.090 | -2.08% | 4.30 | 4.30 | 4.05 | 13.00 |
| 08 Abr 2024 | 4.30 | 0.090 | 2.06% | 3.70 | 4.40 | 3.70 | 14.00 |
| 07 Abr 2024 | 4.21 | -0.050 | -1.17% | 4.25 | 4.31 | 3.68 | 6.00 |
| 06 Abr 2024 | 4.26 | 0.050 | 1.28% | 4.19 | 4.30 | 3.67 | 4.00 |
| 05 Abr 2024 | 4.21 | 0.100 | 2.53% | 4.11 | 4.21 | 3.73 | 186.00 |
| 04 Abr 2024 | 4.10 | -0.090 | -2.20% | 4.18 | 4.26 | 3.78 | 9.00 |
| 03 Abr 2024 | 4.19 | 0.020 | 0.40% | 4.18 | 4.25 | 3.63 | 1.00 |
| 02 Abr 2024 | 4.18 | 0.030 | 0.62% | 4.14 | 4.23 | 3.69 | 184.00 |
| 01 Abr 2024 | 4.15 | -0.060 | -1.45% | 3.70 | 4.17 | 3.70 | 72.00 |
| 31 Mar 2024 | 4.21 | 0.150 | 3.79% | 4.06 | 4.22 | 4.06 | 0.00 |
| 30 Mar 2024 | 4.06 | -0.070 | -1.81% | 4.14 | 4.16 | 3.52 | 8.00 |
| 29 Mar 2024 | 4.13 | -0.040 | -1.04% | 4.18 | 4.19 | 3.73 | 106.00 |
| 28 Mar 2024 | 4.18 | 0.130 | 3.18% | 4.07 | 4.20 | 3.26 | 25.00 |
| 27 Mar 2024 | 4.05 | 0.130 | 3.26% | 3.92 | 4.09 | 2.87 | 26.00 |
| 26 Mar 2024 | 3.92 | -0.190 | -4.63% | 4.11 | 4.20 | 3.89 | 0.00 |
| 25 Mar 2024 | 4.11 | -0.060 | -1.49% | 3.70 | 4.19 | 3.70 | 27.00 |
| 24 Mar 2024 | 4.17 | 0.360 | 9.53% | 3.80 | 4.19 | 3.75 | 106.00 |
| 23 Mar 2024 | 3.81 | 0.050 | 1.24% | 3.78 | 3.91 | 3.74 | 4.00 |
| 22 Mar 2024 | 3.76 | -0.100 | -2.47% | 3.87 | 3.93 | 3.70 | 156.00 |
| 21 Mar 2024 | 3.86 | -0.440 | -10.18% | 4.29 | 4.32 | 3.55 | 15.00 |
| 20 Mar 2024 | 4.30 | 0.430 | 11.26% | 3.85 | 4.32 | 3.85 | 53.00 |
| 19 Mar 2024 | 3.86 | -0.180 | -4.41% | 4.04 | 4.09 | 3.80 | 70.00 |
| 18 Mar 2024 | 4.04 | 0.050 | 1.24% | 3.70 | 4.17 | 2.60 | 0.00 |
| 17 Mar 2024 | 3.99 | 0.170 | 4.34% | 3.81 | 4.12 | 3.81 | 28.00 |
| 16 Mar 2024 | 3.82 | -0.250 | -6.03% | 4.07 | 4.09 | 3.80 | 1.00 |
| 15 Mar 2024 | 4.07 | 0.050 | 1.32% | 3.70 | 4.17 | 3.68 | 186.00 |
| 14 Mar 2024 | 4.02 | 0.310 | 8.34% | 3.70 | 4.17 | 3.58 | 9.00 |
| 13 Mar 2024 | 3.71 | -0.330 | -8.21% | 4.05 | 4.12 | 3.65 | 5.00 |
| 12 Mar 2024 | 4.04 | -0.050 | -1.14% | 4.08 | 4.13 | 3.93 | 1.00 |
| 11 Mar 2024 | 4.09 | 0.020 | 0.51% | 3.93 | 4.14 | 3.00 | 62.00 |
| 10 Mar 2024 | 4.07 | -0.010 | -0.24% | 4.07 | 4.16 | 3.91 | 6.00 |
| 09 Mar 2024 | 4.07 | 0.090 | 2.36% | 3.99 | 4.08 | 3.72 | 17.00 |
| 08 Mar 2024 | 3.98 | -0.060 | -1.59% | 4.04 | 4.19 | 3.98 | 64.00 |
| 07 Mar 2024 | 4.05 | 0.110 | 2.68% | 3.94 | 4.12 | 3.78 | 10.00 |
| 06 Mar 2024 | 3.94 | -0.160 | -3.79% | 4.05 | 4.25 | 3.92 | 3.00 |
| 05 Mar 2024 | 4.09 | -0.010 | -0.22% | 4.13 | 4.17 | 3.33 | 60.00 |
| 04 Mar 2024 | 4.10 | -0.010 | -0.29% | 3.93 | 4.18 | 3.87 | 3.00 |
| 03 Mar 2024 | 4.12 | 0.220 | 5.58% | 3.89 | 4.13 | 3.86 | 0.00 |
| 02 Mar 2024 | 3.90 | -0.180 | -4.51% | 4.07 | 4.08 | 3.59 | 34.00 |
| 01 Mar 2024 | 4.08 | 0.060 | 1.55% | 4.00 | 4.11 | 3.89 | 421.00 |
| 29 Feb 2024 | 4.02 | 0.060 | 1.55% | 3.93 | 4.12 | 3.76 | 23.00 |
| 28 Feb 2024 | 3.96 | 0.100 | 2.64% | 3.86 | 4.23 | 3.79 | 50.00 |
| 27 Feb 2024 | 3.86 | 0.250 | 6.94% | 3.61 | 4.16 | 3.61 | 17.00 |
| 26 Feb 2024 | 3.61 | -0.420 | -10.54% | 3.98 | 4.14 | 1.93 | 37.00 |
| 25 Feb 2024 | 4.03 | 0.010 | 0.21% | 4.02 | 4.10 | 3.63 | 76.00 |
| 24 Feb 2024 | 4.02 | 0.070 | 1.87% | 3.94 | 4.08 | 3.94 | 37.00 |
| 23 Feb 2024 | 3.95 | -0.050 | -1.25% | 4.00 | 4.02 | 3.44 | 27.00 |
| 22 Feb 2024 | 4.00 | -0.100 | -2.33% | 4.09 | 4.09 | 3.98 | 1.00 |
| 21 Feb 2024 | 4.09 | 0.080 | 1.94% | 4.02 | 4.09 | 3.97 | 70.00 |
