Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HDLV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 32.795 | 0.04 | 0.11% | 32.81 | 33.065 | 32.69 | 62,407 |
| 25 Abr 2024 | 32.76 | -0.13 | -0.38% | 32.82 | 33.075 | 32.65 | 24,044 |
| 24 Abr 2024 | 32.885 | -0.07 | -0.20% | 32.84 | 32.895 | 32.585 | 34,274 |
| 23 Abr 2024 | 32.95 | 0.32 | 0.98% | 32.79 | 32.995 | 32.725 | 11,364 |
| 22 Abr 2024 | 32.63 | 0.15 | 0.46% | 32.66 | 32.765 | 32.495 | 5,763 |
| 19 Abr 2024 | 32.48 | 0.42 | 1.33% | 32.06 | 32.505 | 32.005 | 101,625 |
| 18 Abr 2024 | 32.055 | 0.27 | 0.87% | 31.99 | 32.125 | 31.905 | 32,945 |
| 17 Abr 2024 | 31.78 | 0.02 | 0.05% | 31.91 | 32.02 | 31.78 | 3,768 |
| 16 Abr 2024 | 31.765 | -0.48 | -1.47% | 32.04 | 32.13 | 31.715 | 32,070 |
| 15 Abr 2024 | 32.24 | -0.19 | -0.59% | 32.37 | 32.56 | 32.185 | 50,517 |
| 12 Abr 2024 | 32.43 | -0.10 | -0.29% | 32.69 | 32.735 | 32.42 | 33,035 |
| 11 Abr 2024 | 32.525 | -0.27 | -0.84% | 32.77 | 33.115 | 32.445 | 22,058 |
| 10 Abr 2024 | 32.80 | -0.44 | -1.32% | 33.40 | 33.62 | 32.715 | 251,445 |
| 09 Abr 2024 | 33.24 | 0.02 | 0.08% | 33.20 | 33.37 | 33.15 | 1,578 |
| 08 Abr 2024 | 33.215 | 0.17 | 0.51% | 33.01 | 33.275 | 32.955 | 1,373 |
| 05 Abr 2024 | 33.045 | -0.35 | -1.03% | 33.15 | 33.31 | 32.785 | 123,471 |
| 04 Abr 2024 | 33.39 | 0.15 | 0.44% | 33.21 | 33.555 | 33.21 | 18,414 |
| 03 Abr 2024 | 33.245 | -0.11 | -0.33% | 33.35 | 33.395 | 33.19 | 25,337 |
| 02 Abr 2024 | 33.355 | -0.14 | -0.40% | 33.34 | 33.535 | 33.20 | 14,561 |
| 28 Mar 2024 | 33.49 | 0.38 | 1.15% | 33.29 | 33.52 | 33.19 | 919 |
| 27 Mar 2024 | 33.11 | 0.30 | 0.91% | 32.76 | 33.12 | 32.735 | 4,554 |
| 26 Mar 2024 | 32.81 | -0.12 | -0.36% | 32.92 | 33.015 | 32.79 | 2,463 |
| 25 Mar 2024 | 32.93 | 0.01 | 0.03% | 32.84 | 33.07 | 32.775 | 770 |
| 22 Mar 2024 | 32.92 | -0.11 | -0.33% | 33.12 | 33.18 | 32.92 | 3,393 |
| 21 Mar 2024 | 33.03 | 0.20 | 0.62% | 33.07 | 33.21 | 32.87 | 11,499 |
| 20 Mar 2024 | 32.825 | 0.03 | 0.08% | 32.84 | 32.965 | 32.74 | 17,051 |
| 19 Mar 2024 | 32.80 | 0.11 | 0.34% | 32.70 | 32.855 | 32.57 | 659 |
| 18 Mar 2024 | 32.69 | 0.16 | 0.49% | 32.59 | 32.715 | 32.43 | 4,838 |
| 15 Mar 2024 | 32.53 | 0.05 | 0.14% | 32.58 | 32.68 | 32.215 | 5,783 |
| 14 Mar 2024 | 32.485 | -0.72 | -2.15% | 32.90 | 33.02 | 32.405 | 13,495 |
| 13 Mar 2024 | 33.20 | 0.27 | 0.82% | 32.99 | 33.33 | 32.99 | 464 |
| 12 Mar 2024 | 32.93 | 0.04 | 0.12% | 33.02 | 33.45 | 32.93 | 9,852 |
| 11 Mar 2024 | 32.89 | 0.05 | 0.15% | 32.81 | 33.065 | 32.73 | 1,704 |
| 08 Mar 2024 | 32.84 | 0.19 | 0.58% | 32.67 | 32.88 | 32.43 | 17,609 |
| 07 Mar 2024 | 32.65 | 0.03 | 0.11% | 32.61 | 32.81 | 32.55 | 11,865 |
| 06 Mar 2024 | 32.615 | 0.14 | 0.43% | 32.34 | 32.76 | 32.29 | 2,895 |
| 05 Mar 2024 | 32.475 | 0.23 | 0.73% | 32.34 | 32.66 | 32.265 | 20,988 |
| 04 Mar 2024 | 32.24 | 0.22 | 0.69% | 31.97 | 32.255 | 31.965 | 2,276 |
| 01 Mar 2024 | 32.02 | -0.15 | -0.47% | 32.12 | 32.175 | 31.91 | 1,598 |
| 29 Feb 2024 | 32.17 | 0.20 | 0.63% | 31.96 | 32.355 | 31.905 | 11,374 |
| 28 Feb 2024 | 31.97 | 0.00 | 0.02% | 31.96 | 32.125 | 31.90 | 3,129 |
| 27 Feb 2024 | 31.965 | 0.02 | 0.08% | 31.88 | 32.055 | 31.86 | 678 |
| 26 Feb 2024 | 31.94 | -0.37 | -1.13% | 32.26 | 32.27 | 31.94 | 10,048 |
| 23 Feb 2024 | 32.305 | 0.32 | 1.00% | 32.09 | 32.40 | 32.05 | 5,687 |
| 22 Feb 2024 | 31.985 | 0.02 | 0.05% | 31.97 | 32.265 | 31.82 | 97,059 |
| 21 Feb 2024 | 31.97 | 0.02 | 0.06% | 31.79 | 32.09 | 31.745 | 48,469 |
| 20 Feb 2024 | 31.95 | 0.25 | 0.79% | 31.58 | 32.065 | 31.58 | 95,927 |
| 19 Feb 2024 | 31.70 | -0.07 | -0.22% | 31.81 | 31.81 | 31.70 | 4,736 |
| 16 Feb 2024 | 31.77 | 0.19 | 0.60% | 31.71 | 31.785 | 31.46 | 31,172 |
| 15 Feb 2024 | 31.58 | 0.42 | 1.36% | 31.12 | 31.715 | 31.12 | 40,015 |
| 14 Feb 2024 | 31.155 | 0.11 | 0.34% | 31.17 | 31.34 | 31.105 | 14,502 |
| 13 Feb 2024 | 31.05 | -0.49 | -1.54% | 31.61 | 32.15 | 30.895 | 115,160 |
| 12 Feb 2024 | 31.535 | 0.29 | 0.91% | 31.28 | 31.54 | 31.27 | 60,796 |
| 09 Feb 2024 | 31.25 | 0.05 | 0.14% | 31.34 | 31.49 | 31.21 | 39,461 |
| 08 Feb 2024 | 31.205 | -0.23 | -0.72% | 31.34 | 31.535 | 31.185 | 48,525 |
| 07 Feb 2024 | 31.43 | -0.11 | -0.35% | 31.58 | 31.685 | 31.375 | 2,582 |
| 06 Feb 2024 | 31.54 | 0.14 | 0.45% | 31.22 | 31.58 | 31.175 | 24,287 |
| 05 Feb 2024 | 31.40 | -0.33 | -1.02% | 31.75 | 31.75 | 31.295 | 19,344 |
| 02 Feb 2024 | 31.725 | 0.01 | 0.02% | 32.08 | 32.15 | 31.56 | 14,587 |
| 01 Feb 2024 | 31.72 | -0.34 | -1.05% | 31.86 | 31.915 | 31.49 | 6,090 |
| 31 Ene 2024 | 32.055 | 0.18 | 0.58% | 32.06 | 32.165 | 31.895 | 21,676 |
| 30 Ene 2024 | 31.87 | -0.03 | -0.09% | 31.91 | 31.98 | 31.735 | 2,758 |
| 29 Ene 2024 | 31.90 | -0.15 | -0.47% | 32.02 | 32.065 | 31.825 | 2,737 |
