Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
5HEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 9,218.50 | 53.00 | 0.58% | 9,218.50 | 9,218.50 | 9,218.50 | 0 |
| 15 May 2024 | 9,165.50 | -39.00 | -0.42% | 9,165.50 | 9,165.50 | 9,165.50 | 0 |
| 14 May 2024 | 9,204.50 | -44.50 | -0.48% | 9,215.00 | 9,241.00 | 9,152.00 | 94 |
| 13 May 2024 | 9,249.00 | 6.00 | 0.06% | 9,249.00 | 9,249.00 | 9,249.00 | 1 |
| 10 May 2024 | 9,243.00 | 25.00 | 0.27% | 9,243.00 | 9,243.00 | 9,243.00 | 1 |
| 09 May 2024 | 9,218.00 | 9.50 | 0.10% | 9,218.00 | 9,218.00 | 9,218.00 | 1 |
| 08 May 2024 | 9,208.50 | 4.50 | 0.05% | 9,208.50 | 9,208.50 | 9,208.50 | 0 |
| 07 May 2024 | 9,204.00 | 90.50 | 0.99% | 9,204.00 | 9,204.00 | 9,204.00 | 0 |
| 03 May 2024 | 9,113.50 | 41.00 | 0.45% | 9,113.50 | 9,113.50 | 9,113.50 | 0 |
| 02 May 2024 | 9,072.50 | -42.00 | -0.46% | 9,072.50 | 9,072.50 | 9,072.50 | 0 |
| 01 May 2024 | 9,114.50 | -53.50 | -0.58% | 9,114.50 | 9,114.50 | 9,114.50 | 1 |
| 30 Abr 2024 | 9,168.00 | -51.50 | -0.56% | 9,191.00 | 9,235.50 | 9,166.00 | 194 |
| 29 Abr 2024 | 9,219.50 | -8.00 | -0.09% | 9,219.50 | 9,219.50 | 9,219.50 | 0 |
| 26 Abr 2024 | 9,227.50 | 109.50 | 1.20% | 9,134.00 | 9,243.50 | 9,108.00 | 3,082 |
| 25 Abr 2024 | 9,118.00 | -87.00 | -0.95% | 9,228.00 | 9,241.50 | 9,074.00 | 2,687 |
| 24 Abr 2024 | 9,205.00 | 18.00 | 0.20% | 9,205.00 | 9,205.00 | 9,205.00 | 0 |
| 23 Abr 2024 | 9,187.00 | 8.50 | 0.09% | 9,187.00 | 9,187.00 | 9,187.00 | 0 |
| 22 Abr 2024 | 9,178.50 | 71.50 | 0.79% | 9,204.00 | 9,204.00 | 9,175.00 | 82 |
| 19 Abr 2024 | 9,107.00 | 8.50 | 0.09% | 9,107.00 | 9,107.00 | 9,107.00 | 0 |
| 18 Abr 2024 | 9,098.50 | 35.50 | 0.39% | 9,083.00 | 9,131.50 | 9,048.50 | 1,291 |
| 17 Abr 2024 | 9,063.00 | -9.00 | -0.10% | 9,063.00 | 9,063.00 | 9,063.00 | 0 |
| 16 Abr 2024 | 9,072.00 | -102.50 | -1.12% | 9,049.00 | 9,097.50 | 9,026.50 | 16 |
| 15 Abr 2024 | 9,174.50 | -43.50 | -0.47% | 9,207.00 | 9,251.50 | 9,165.50 | 185 |
| 12 Abr 2024 | 9,218.00 | -3.00 | -0.03% | 9,256.00 | 9,291.00 | 9,210.00 | 92 |
| 11 Abr 2024 | 9,221.00 | -38.00 | -0.41% | 9,209.00 | 9,288.50 | 9,158.50 | 130 |
| 10 Abr 2024 | 9,259.00 | 30.00 | 0.33% | 9,259.00 | 9,259.00 | 9,259.00 | 0 |
| 09 Abr 2024 | 9,229.00 | -44.50 | -0.48% | 9,229.00 | 9,229.00 | 9,229.00 | 0 |
| 08 Abr 2024 | 9,273.50 | 36.00 | 0.39% | 9,273.50 | 9,273.50 | 9,273.50 | 0 |
| 05 Abr 2024 | 9,237.50 | -107.00 | -1.15% | 9,237.50 | 9,237.50 | 9,237.50 | 0 |
| 04 Abr 2024 | 9,344.50 | 3.50 | 0.04% | 9,350.00 | 9,413.00 | 9,299.50 | 598 |
| 03 Abr 2024 | 9,341.00 | -23.00 | -0.25% | 9,341.00 | 9,341.00 | 9,341.00 | 0 |
| 02 Abr 2024 | 9,364.00 | -135.00 | -1.42% | 9,364.00 | 9,364.00 | 9,364.00 | 0 |
| 28 Mar 2024 | 9,499.00 | 74.00 | 0.79% | 9,499.00 | 9,499.00 | 9,499.00 | 0 |
| 27 Mar 2024 | 9,425.00 | 32.50 | 0.35% | 9,425.00 | 9,425.00 | 9,425.00 | 0 |
| 26 Mar 2024 | 9,392.50 | 50.00 | 0.54% | 9,392.50 | 9,392.50 | 9,392.50 | 0 |
| 25 Mar 2024 | 9,342.50 | -57.00 | -0.61% | 9,342.50 | 9,342.50 | 9,342.50 | 0 |
| 22 Mar 2024 | 9,399.50 | -54.50 | -0.58% | 9,399.50 | 9,399.50 | 9,399.50 | 0 |
| 21 Mar 2024 | 9,454.00 | 173.00 | 1.86% | 9,454.00 | 9,454.00 | 9,454.00 | 0 |
| 20 Mar 2024 | 9,281.00 | 52.00 | 0.56% | 9,281.00 | 9,281.00 | 9,281.00 | 0 |
| 19 Mar 2024 | 9,229.00 | 4.00 | 0.04% | 9,229.00 | 9,229.00 | 9,229.00 | 0 |
| 18 Mar 2024 | 9,225.00 | 40.50 | 0.44% | 9,181.00 | 9,246.50 | 9,178.00 | 139 |
| 15 Mar 2024 | 9,184.50 | -17.50 | -0.19% | 9,205.00 | 9,251.50 | 9,113.50 | 206 |
| 14 Mar 2024 | 9,202.00 | -58.00 | -0.63% | 9,202.00 | 9,202.00 | 9,202.00 | 0 |
| 13 Mar 2024 | 9,260.00 | 26.50 | 0.29% | 9,260.00 | 9,260.00 | 9,260.00 | 0 |
| 12 Mar 2024 | 9,233.50 | 43.50 | 0.47% | 9,233.50 | 9,233.50 | 9,233.50 | 0 |
| 11 Mar 2024 | 9,190.00 | 70.00 | 0.77% | 9,123.00 | 9,192.00 | 9,079.00 | 1,100 |
| 08 Mar 2024 | 9,120.00 | 3.00 | 0.03% | 9,074.00 | 9,142.50 | 9,028.00 | 93 |
| 07 Mar 2024 | 9,117.00 | -38.50 | -0.42% | 9,117.00 | 9,117.00 | 9,117.00 | 0 |
| 06 Mar 2024 | 9,155.50 | -52.00 | -0.56% | 9,205.00 | 9,262.50 | 9,150.50 | 558 |
| 05 Mar 2024 | 9,207.50 | 3.50 | 0.04% | 9,207.50 | 9,207.50 | 9,207.50 | 0 |
| 04 Mar 2024 | 9,204.00 | -72.50 | -0.78% | 9,204.00 | 9,204.00 | 9,204.00 | 1 |
| 01 Mar 2024 | 9,276.50 | 0.00 | 0.00% | 9,265.00 | 9,296.00 | 9,249.00 | 441 |
| 29 Feb 2024 | 9,276.50 | -5.00 | -0.05% | 9,276.50 | 9,276.50 | 9,276.50 | 0 |
| 28 Feb 2024 | 9,281.50 | 99.50 | 1.08% | 9,281.50 | 9,281.50 | 9,281.50 | 0 |
| 27 Feb 2024 | 9,182.00 | -25.00 | -0.27% | 9,182.00 | 9,182.00 | 9,182.00 | 0 |
| 26 Feb 2024 | 9,207.00 | -6.00 | -0.07% | 9,207.00 | 9,211.50 | 9,193.50 | 143 |
| 23 Feb 2024 | 9,213.00 | -3.50 | -0.04% | 9,213.00 | 9,213.00 | 9,213.00 | 0 |
| 22 Feb 2024 | 9,216.50 | 52.00 | 0.57% | 9,198.00 | 9,233.50 | 9,142.00 | 33 |
| 21 Feb 2024 | 9,164.50 | 9.00 | 0.10% | 9,159.00 | 9,177.00 | 9,114.00 | 64 |
| 20 Feb 2024 | 9,155.50 | -43.50 | -0.47% | 9,180.00 | 9,185.00 | 9,098.00 | 94 |
| 19 Feb 2024 | 9,199.00 | -34.50 | -0.37% | 9,200.00 | 9,201.50 | 9,187.00 | 133 |
