HSLV Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0.84 | -0.05 | -5.62% | 0.84 | 0.84 | 0.84 | 1,520 |
27 Jun 2024 | 0.89 | 0.00 | 0.00% | 0.89 | 0.89 | 0.89 | 260 |
26 Jun 2024 | 0.89 | 0.07 | 8.54% | 0.86 | 0.92 | 0.86 | 24,100 |
25 Jun 2024 | 0.82 | -0.06 | -6.82% | 0.84 | 0.85 | 0.79 | 49,500 |
24 Jun 2024 | 0.88 | 0.04 | 4.76% | 0.87 | 0.88 | 0.87 | 2,000 |
21 Jun 2024 | 0.84 | -0.03 | -3.45% | 0.87 | 0.87 | 0.84 | 8,000 |
20 Jun 2024 | 0.87 | -0.03 | -3.33% | 0.90 | 0.90 | 0.87 | 37,350 |
19 Jun 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 11,002 |
18 Jun 2024 | 0.90 | 0.00 | 0.00% | 0.89 | 0.90 | 0.86 | 25,800 |
17 Jun 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 250 |
14 Jun 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 50 |
13 Jun 2024 | 0.90 | 0.17 | 23.29% | 0.80 | 0.90 | 0.80 | 44,600 |
12 Jun 2024 | 0.73 | -0.13 | -15.12% | 0.86 | 0.86 | 0.73 | 65,500 |
11 Jun 2024 | 0.86 | 0.00 | 0.00% | 0.86 | 0.86 | 0.86 | 0 |
10 Jun 2024 | 0.86 | -0.06 | -6.52% | 0.90 | 0.90 | 0.86 | 9,000 |
07 Jun 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.92 | 0.92 | 0 |
06 Jun 2024 | 0.92 | 0.07 | 8.24% | 0.89 | 0.92 | 0.89 | 89,000 |
05 Jun 2024 | 0.85 | 0.02 | 2.41% | 0.85 | 0.85 | 0.85 | 1,050 |
04 Jun 2024 | 0.83 | -0.02 | -2.35% | 0.82 | 0.83 | 0.80 | 53,488 |
03 Jun 2024 | 0.85 | -0.03 | -3.41% | 0.83 | 0.85 | 0.83 | 2,750 |
31 May 2024 | 0.88 | 0.05 | 6.02% | 0.84 | 0.88 | 0.83 | 6,635 |
30 May 2024 | 0.83 | -0.07 | -7.78% | 0.84 | 0.85 | 0.80 | 26,500 |
29 May 2024 | 0.90 | 0.03 | 3.45% | 0.90 | 0.90 | 0.89 | 23,000 |
28 May 2024 | 0.87 | -0.04 | -4.40% | 0.92 | 0.92 | 0.85 | 40,200 |
27 May 2024 | 0.91 | 0.01 | 1.11% | 0.90 | 0.91 | 0.90 | 9,250 |
24 May 2024 | 0.90 | -0.02 | -2.17% | 0.90 | 0.90 | 0.90 | 3,000 |
23 May 2024 | 0.92 | 0.02 | 2.22% | 0.92 | 0.94 | 0.92 | 105,949 |
22 May 2024 | 0.90 | -0.05 | -5.26% | 0.95 | 0.95 | 0.90 | 45,508 |
21 May 2024 | 0.95 | 0.02 | 2.15% | 0.95 | 0.96 | 0.90 | 103,500 |
17 May 2024 | 0.93 | 0.17 | 22.37% | 0.78 | 0.99 | 0.78 | 201,920 |
16 May 2024 | 0.76 | -0.01 | -1.30% | 0.78 | 0.79 | 0.76 | 21,500 |
15 May 2024 | 0.77 | -0.04 | -4.94% | 0.79 | 0.79 | 0.72 | 61,201 |
14 May 2024 | 0.81 | 0.05 | 6.58% | 0.76 | 0.85 | 0.76 | 105,500 |
13 May 2024 | 0.76 | 0.01 | 1.33% | 0.76 | 0.76 | 0.76 | 6,540 |
10 May 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.76 | 0.74 | 55,000 |
09 May 2024 | 0.75 | -0.01 | -1.32% | 0.74 | 0.75 | 0.73 | 62,820 |
08 May 2024 | 0.76 | 0.01 | 1.33% | 0.75 | 0.76 | 0.75 | 7,040 |
07 May 2024 | 0.75 | 0.00 | 0.00% | 0.78 | 0.78 | 0.75 | 40,000 |
06 May 2024 | 0.75 | 0.03 | 4.17% | 0.77 | 0.78 | 0.75 | 18,252 |
03 May 2024 | 0.72 | 0.01 | 1.41% | 0.72 | 0.78 | 0.71 | 113,158 |
02 May 2024 | 0.71 | 0.06 | 9.23% | 0.67 | 0.77 | 0.67 | 67,679 |
01 May 2024 | 0.65 | -0.03 | -4.41% | 0.74 | 0.74 | 0.61 | 85,870 |
30 Abr 2024 | 0.68 | 0.18 | 36.00% | 0.55 | 0.70 | 0.55 | 282,248 |
29 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.50 | 0.50 | 0.50 | 20,700 |
26 Abr 2024 | 0.49 | -0.01 | -2.00% | 0.50 | 0.50 | 0.49 | 1,500 |
25 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
24 Abr 2024 | 0.50 | 0.015 | 3.09% | 0.50 | 0.50 | 0.49 | 24,500 |
23 Abr 2024 | 0.485 | -0.015 | -3.00% | 0.50 | 0.52 | 0.465 | 18,650 |
22 Abr 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.50 | 0.50 | 18,000 |
19 Abr 2024 | 0.52 | 0.02 | 4.00% | 0.50 | 0.53 | 0.50 | 51,500 |
18 Abr 2024 | 0.50 | -0.02 | -3.85% | 0.50 | 0.50 | 0.50 | 25,000 |
17 Abr 2024 | 0.52 | 0.00 | 0.00% | 0.52 | 0.54 | 0.51 | 65,300 |
16 Abr 2024 | 0.52 | 0.03 | 6.12% | 0.495 | 0.52 | 0.495 | 60,500 |
15 Abr 2024 | 0.49 | -0.03 | -5.77% | 0.52 | 0.55 | 0.49 | 83,500 |
12 Abr 2024 | 0.52 | 0.05 | 10.64% | 0.49 | 0.52 | 0.49 | 41,500 |
11 Abr 2024 | 0.47 | -0.025 | -5.05% | 0.47 | 0.47 | 0.47 | 2,500 |
10 Abr 2024 | 0.495 | 0.005 | 1.02% | 0.49 | 0.495 | 0.49 | 33,500 |
09 Abr 2024 | 0.49 | -0.01 | -2.00% | 0.485 | 0.49 | 0.485 | 4,000 |
08 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0 |
05 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.48 | 0.50 | 0.48 | 11,500 |
04 Abr 2024 | 0.50 | 0.04 | 8.70% | 0.475 | 0.50 | 0.475 | 84,414 |
03 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.465 | 0.465 | 0.45 | 18,500 |
02 Abr 2024 | 0.46 | 0.00 | 0.00% | 0.455 | 0.46 | 0.455 | 6,500 |