Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 4.572 | -0.02 | -0.37% | 4.562 | 4.585 | 4.562 | 15,992 |
| 01 Jul 2024 | 4.589 | 0.00 | 0.00% | 4.557 | 4.589 | 4.548 | 2,247 |
| 28 Jun 2024 | 4.589 | -0.02 | -0.46% | 4.602 | 4.624 | 4.577 | 33,769 |
| 27 Jun 2024 | 4.61 | -0.13 | -2.66% | 4.656 | 4.656 | 4.609 | 12,640 |
| 26 Jun 2024 | 4.736 | 0.04 | 0.81% | 4.778 | 4.778 | 4.736 | 16,126 |
| 25 Jun 2024 | 4.698 | -0.12 | -2.49% | 4.70 | 4.723 | 4.693 | 29,898 |
| 24 Jun 2024 | 4.818 | 0.03 | 0.67% | 4.703 | 4.818 | 4.702 | 18,564 |
| 21 Jun 2024 | 4.786 | -0.01 | -0.29% | 4.792 | 4.804 | 4.786 | 3,784 |
| 20 Jun 2024 | 4.80 | -0.15 | -2.95% | 4.866 | 4.866 | 4.80 | 22,127 |
| 19 Jun 2024 | 4.946 | 0.15 | 3.08% | 4.91 | 4.955 | 4.91 | 5,019 |
| 18 Jun 2024 | 4.798 | 0.02 | 0.33% | 4.777 | 4.806 | 4.777 | 2,193 |
| 17 Jun 2024 | 4.782 | 0.02 | 0.46% | 4.792 | 4.798 | 4.78 | 18,282 |
| 14 Jun 2024 | 4.76 | -0.04 | -0.75% | 4.813 | 4.813 | 4.76 | 12,488 |
| 13 Jun 2024 | 4.796 | 0.03 | 0.55% | 4.77 | 4.798 | 4.77 | 1,657 |
| 12 Jun 2024 | 4.77 | -0.05 | -1.00% | 4.777 | 4.777 | 4.755 | 56,715 |
| 11 Jun 2024 | 4.818 | -0.02 | -0.31% | 4.831 | 4.831 | 4.818 | 2,367 |
| 10 Jun 2024 | 4.833 | 0.04 | 0.86% | 4.80 | 4.833 | 4.80 | 155,988 |
| 07 Jun 2024 | 4.792 | -0.10 | -2.08% | 4.794 | 4.811 | 4.776 | 39,451 |
| 06 Jun 2024 | 4.894 | 0.03 | 0.70% | 4.88 | 4.92 | 4.872 | 10,831 |
| 05 Jun 2024 | 4.86 | 0.06 | 1.21% | 4.832 | 4.86 | 4.832 | 3,844 |
| 04 Jun 2024 | 4.802 | 0.05 | 0.97% | 4.82 | 4.82 | 4.795 | 35,854 |
| 03 Jun 2024 | 4.756 | 0.03 | 0.53% | 4.811 | 4.856 | 4.754 | 26,404 |
| 31 May 2024 | 4.731 | -0.13 | -2.75% | 4.805 | 4.805 | 4.702 | 130,244 |
| 30 May 2024 | 4.865 | 0.07 | 1.40% | 4.802 | 4.865 | 4.802 | 12,606 |
| 29 May 2024 | 4.798 | -0.07 | -1.42% | 4.815 | 4.815 | 4.793 | 9,287 |
| 28 May 2024 | 4.867 | -0.08 | -1.52% | 4.898 | 4.902 | 4.867 | 24,370 |
| 27 May 2024 | 4.942 | 0.12 | 2.40% | 4.924 | 4.942 | 4.908 | 14,097 |
| 24 May 2024 | 4.826 | -0.14 | -2.72% | 4.853 | 4.86 | 4.826 | 23,529 |
| 23 May 2024 | 4.961 | -0.10 | -2.05% | 5.00 | 5.003 | 4.95 | 22,906 |
| 22 May 2024 | 5.065 | -0.02 | -0.41% | 5.081 | 5.117 | 5.065 | 132,377 |
| 21 May 2024 | 5.086 | -0.13 | -2.40% | 5.082 | 5.091 | 5.06 | 11,591 |
| 20 May 2024 | 5.211 | -0.12 | -2.18% | 5.269 | 5.27 | 5.21 | 26,837 |
| 17 May 2024 | 5.327 | 0.13 | 2.56% | 5.242 | 5.331 | 5.242 | 65,013 |
| 16 May 2024 | 5.194 | 0.01 | 0.13% | 5.212 | 5.212 | 5.162 | 33,705 |
| 15 May 2024 | 5.187 | 0.02 | 0.37% | 5.162 | 5.219 | 5.162 | 31,122 |
| 14 May 2024 | 5.168 | -0.08 | -1.60% | 5.204 | 5.22 | 5.13 | 95,924 |
| 13 May 2024 | 5.252 | 0.16 | 3.16% | 5.165 | 5.252 | 5.15 | 7,132 |
| 10 May 2024 | 5.091 | -0.02 | -0.41% | 5.093 | 5.117 | 5.086 | 26,743 |
| 09 May 2024 | 5.112 | 0.15 | 3.04% | 5.061 | 5.117 | 5.061 | 90,482 |
| 08 May 2024 | 4.961 | -0.07 | -1.29% | 4.997 | 4.997 | 4.938 | 11,847 |
| 07 May 2024 | 5.026 | -0.10 | -1.99% | 5.056 | 5.056 | 5.026 | 3,524 |
| 06 May 2024 | 5.128 | 0.02 | 0.41% | 5.183 | 5.183 | 5.112 | 45,077 |
| 03 May 2024 | 5.107 | 0.04 | 0.83% | 5.119 | 5.15 | 5.097 | 98,577 |
| 02 May 2024 | 5.065 | 0.34 | 7.26% | 4.978 | 5.076 | 4.959 | 157,125 |
| 30 Abr 2024 | 4.722 | -0.06 | -1.25% | 4.787 | 4.787 | 4.718 | 72,159 |
| 29 Abr 2024 | 4.782 | 0.01 | 0.25% | 4.792 | 4.792 | 4.736 | 80,823 |
| 26 Abr 2024 | 4.77 | 0.19 | 4.17% | 4.751 | 4.802 | 4.751 | 53,603 |
| 25 Abr 2024 | 4.579 | 0.01 | 0.24% | 4.587 | 4.587 | 4.53 | 50,016 |
| 24 Abr 2024 | 4.568 | 0.10 | 2.35% | 4.615 | 4.615 | 4.568 | 21,652 |
| 23 Abr 2024 | 4.463 | 0.15 | 3.38% | 4.46 | 4.463 | 4.45 | 7,126 |
| 22 Abr 2024 | 4.317 | 0.04 | 0.91% | 4.304 | 4.319 | 4.304 | 4,454 |
| 19 Abr 2024 | 4.278 | -0.08 | -1.81% | 4.25 | 4.278 | 4.23 | 11,833 |
| 18 Abr 2024 | 4.357 | 0.03 | 0.62% | 4.345 | 4.36 | 4.332 | 99,578 |
| 17 Abr 2024 | 4.33 | 0.00 | 0.05% | 4.329 | 4.338 | 4.326 | 6,908 |
| 16 Abr 2024 | 4.328 | -0.10 | -2.30% | 4.333 | 4.342 | 4.285 | 23,910 |
| 15 Abr 2024 | 4.43 | 0.02 | 0.48% | 4.422 | 4.443 | 4.422 | 962 |
| 12 Abr 2024 | 4.409 | -0.08 | -1.83% | 4.49 | 4.49 | 4.409 | 19,611 |
| 11 Abr 2024 | 4.491 | 0.05 | 1.06% | 4.536 | 4.536 | 4.491 | 5,133 |
| 10 Abr 2024 | 4.444 | -0.01 | -0.27% | 4.494 | 4.509 | 4.443 | 31,728 |
| 09 Abr 2024 | 4.456 | 0.06 | 1.32% | 4.428 | 4.456 | 4.413 | 12,264 |
| 08 Abr 2024 | 4.398 | 0.01 | 0.34% | 4.39 | 4.398 | 4.37 | 79,713 |
| 05 Abr 2024 | 4.383 | -0.06 | -1.26% | 4.395 | 4.396 | 4.375 | 5,651 |
| 04 Abr 2024 | 4.439 | 0.02 | 0.50% | 4.436 | 4.485 | 4.435 | 36,078 |
