Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HBKS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.135 | 0.03 | 0.41% | 8.135 | 8.135 | 8.135 | 14 |
| 30 May 2024 | 8.1015 | -0.01 | -0.17% | 8.1015 | 8.1015 | 8.1015 | 12 |
| 29 May 2024 | 8.1155 | 0.00 | 0.00% | 8.084 | 8.13 | 8.078 | 130,051 |
| 28 May 2024 | 8.1155 | -0.02 | -0.18% | 8.151 | 8.151 | 8.1035 | 675 |
| 24 May 2024 | 8.1305 | -0.02 | -0.23% | 8.121 | 8.1745 | 8.121 | 232 |
| 23 May 2024 | 8.1495 | -0.02 | -0.19% | 8.151 | 8.151 | 8.138 | 1,065 |
| 22 May 2024 | 8.165 | -0.01 | -0.12% | 8.378 | 8.378 | 8.127 | 1,096 |
| 21 May 2024 | 8.1745 | -0.01 | -0.07% | 8.1745 | 8.1745 | 8.1745 | 985 |
| 20 May 2024 | 8.1805 | 0.00 | 0.02% | 8.20 | 8.204 | 8.172 | 4,770 |
| 17 May 2024 | 8.1785 | -0.03 | -0.40% | 8.203 | 8.206 | 8.1785 | 1,531 |
| 16 May 2024 | 8.2115 | 0.01 | 0.18% | 8.2115 | 8.2115 | 8.2115 | 12 |
| 15 May 2024 | 8.1965 | -0.02 | -0.23% | 8.1965 | 8.1965 | 8.1965 | 7 |
| 14 May 2024 | 8.2155 | -0.01 | -0.13% | 8.2155 | 8.2155 | 8.2155 | 24 |
| 13 May 2024 | 8.2265 | -0.03 | -0.34% | 8.259 | 8.259 | 8.2205 | 2,029 |
| 10 May 2024 | 8.2545 | 0.01 | 0.07% | 8.2545 | 8.2545 | 8.2545 | 180 |
| 09 May 2024 | 8.249 | -0.02 | -0.24% | 8.254 | 8.3005 | 8.2455 | 442 |
| 08 May 2024 | 8.2685 | 0.04 | 0.47% | 8.2685 | 8.2685 | 8.2685 | 120 |
| 07 May 2024 | 8.2295 | 0.02 | 0.24% | 8.287 | 8.287 | 8.213 | 842 |
| 03 May 2024 | 8.21 | 0.00 | -0.04% | 8.229 | 8.229 | 8.208 | 982 |
| 02 May 2024 | 8.213 | 0.01 | 0.14% | 8.213 | 8.213 | 8.213 | 7 |
| 01 May 2024 | 8.2015 | 0.02 | 0.24% | 8.2015 | 8.2015 | 8.2015 | 1,047 |
| 30 Abr 2024 | 8.182 | 0.02 | 0.23% | 8.182 | 8.182 | 8.182 | 3 |
| 29 Abr 2024 | 8.163 | -0.06 | -0.70% | 8.163 | 8.163 | 8.163 | 92 |
| 26 Abr 2024 | 8.2205 | 0.04 | 0.53% | 8.202 | 8.225 | 8.1125 | 264 |
| 25 Abr 2024 | 8.1775 | -0.05 | -0.60% | 8.1775 | 8.1775 | 8.1775 | 92 |
| 24 Abr 2024 | 8.227 | -0.01 | -0.08% | 8.227 | 8.227 | 8.227 | 59 |
| 23 Abr 2024 | 8.2335 | -0.07 | -0.81% | 8.261 | 8.261 | 8.2335 | 2,308 |
| 22 Abr 2024 | 8.3005 | 0.03 | 0.31% | 8.328 | 8.332 | 8.2995 | 116 |
| 19 Abr 2024 | 8.275 | 0.04 | 0.53% | 8.268 | 8.275 | 8.145 | 1,031 |
| 18 Abr 2024 | 8.231 | -0.01 | -0.13% | 8.162 | 8.259 | 8.1455 | 203 |
| 17 Abr 2024 | 8.2415 | 0.00 | -0.01% | 8.2415 | 8.2415 | 8.2415 | 23 |
| 16 Abr 2024 | 8.2425 | 0.00 | -0.04% | 8.2425 | 8.2425 | 8.2425 | 216 |
| 15 Abr 2024 | 8.2455 | -0.03 | -0.37% | 8.2455 | 8.2455 | 8.2455 | 126 |
| 12 Abr 2024 | 8.2765 | 0.05 | 0.67% | 8.298 | 8.3055 | 8.175 | 7,391 |
| 11 Abr 2024 | 8.2215 | -0.01 | -0.11% | 8.2215 | 8.2215 | 8.2215 | 4 |
| 10 Abr 2024 | 8.2305 | 0.05 | 0.67% | 8.241 | 8.241 | 8.21 | 465 |
| 09 Abr 2024 | 8.1755 | -0.01 | -0.15% | 8.194 | 8.194 | 8.1505 | 21,383 |
| 08 Abr 2024 | 8.188 | -0.02 | -0.24% | 8.211 | 8.228 | 8.179 | 4,916 |
| 05 Abr 2024 | 8.2075 | 0.02 | 0.26% | 8.227 | 8.227 | 8.2075 | 1,231 |
| 04 Abr 2024 | 8.1865 | -0.01 | -0.16% | 8.1865 | 8.1865 | 8.1865 | 149 |
| 03 Abr 2024 | 8.1995 | -0.04 | -0.45% | 8.211 | 8.2405 | 8.1975 | 2,150 |
| 02 Abr 2024 | 8.2365 | -0.01 | -0.14% | 8.331 | 8.331 | 8.2325 | 1,256 |
| 28 Mar 2024 | 8.248 | 0.02 | 0.27% | 8.24 | 8.248 | 8.215 | 3,512 |
| 27 Mar 2024 | 8.2255 | -0.02 | -0.19% | 8.2255 | 8.2255 | 8.2255 | 48 |
| 26 Mar 2024 | 8.241 | 0.03 | 0.34% | 8.236 | 8.241 | 8.236 | 2,205 |
| 25 Mar 2024 | 8.213 | -0.03 | -0.39% | 8.186 | 8.213 | 8.186 | 380 |
| 22 Mar 2024 | 8.245 | 0.06 | 0.70% | 8.254 | 8.254 | 8.23 | 776 |
| 21 Mar 2024 | 8.188 | 0.05 | 0.56% | 8.129 | 8.1925 | 8.096 | 2,401 |
| 20 Mar 2024 | 8.142 | 0.01 | 0.18% | 8.142 | 8.142 | 8.142 | 0 |
| 19 Mar 2024 | 8.127 | 0.01 | 0.07% | 8.127 | 8.127 | 8.127 | 67 |
| 18 Mar 2024 | 8.121 | 0.00 | 0.06% | 8.121 | 8.121 | 8.121 | 620 |
| 15 Mar 2024 | 8.1165 | 0.00 | -0.03% | 8.1165 | 8.1165 | 8.1165 | 0 |
| 14 Mar 2024 | 8.119 | 0.02 | 0.21% | 8.127 | 8.1305 | 8.0865 | 592 |
| 13 Mar 2024 | 8.102 | -0.02 | -0.22% | 8.132 | 8.1535 | 8.0945 | 141 |
| 12 Mar 2024 | 8.1195 | 0.01 | 0.13% | 8.1195 | 8.1195 | 8.1195 | 0 |
| 11 Mar 2024 | 8.109 | 0.04 | 0.46% | 8.141 | 8.141 | 8.0605 | 318 |
| 08 Mar 2024 | 8.072 | -0.04 | -0.43% | 8.085 | 8.085 | 8.0655 | 65 |
| 07 Mar 2024 | 8.107 | -0.02 | -0.29% | 8.107 | 8.107 | 8.107 | 0 |
| 06 Mar 2024 | 8.1305 | 0.00 | -0.02% | 8.1305 | 8.1305 | 8.1305 | 7 |
| 05 Mar 2024 | 8.132 | 0.00 | 0.02% | 8.152 | 8.152 | 8.1245 | 93 |
| 04 Mar 2024 | 8.1305 | -0.03 | -0.40% | 8.1305 | 8.1305 | 8.1305 | 13 |
