Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HE1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 May 2024 | 1.35 | 0.01 | 0.75% | 1.325 | 1.35 | 1.325 | 73,146,102 |
| 03 May 2024 | 1.34 | 0.02 | 1.13% | 1.325 | 1.34 | 1.275 | 60,769,699 |
| 02 May 2024 | 1.325 | -0.05 | -3.64% | 1.375 | 1.375 | 1.325 | 66,782,815 |
| 01 May 2024 | 1.375 | 0.01 | 0.73% | 1.365 | 1.375 | 1.325 | 25,420,213 |
| 30 Abr 2024 | 1.365 | -0.01 | -0.73% | 1.375 | 1.396 | 1.35 | 39,561,858 |
| 29 Abr 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.35 | 24,018,968 |
| 26 Abr 2024 | 1.375 | 0.05 | 3.77% | 1.325 | 1.375 | 1.325 | 28,943,136 |
| 25 Abr 2024 | 1.325 | -0.03 | -2.00% | 1.325 | 1.325 | 1.275 | 77,243,723 |
| 24 Abr 2024 | 1.352 | 0.03 | 2.04% | 1.325 | 1.352 | 1.325 | 35,097,171 |
| 23 Abr 2024 | 1.325 | 0.01 | 1.15% | 1.325 | 1.35 | 1.325 | 18,545,043 |
| 22 Abr 2024 | 1.31 | -0.07 | -4.93% | 1.35 | 1.35 | 1.31 | 41,779,060 |
| 19 Abr 2024 | 1.378 | 0.10 | 8.08% | 1.275 | 1.45 | 1.275 | 71,579,727 |
| 18 Abr 2024 | 1.275 | -0.05 | -3.77% | 1.30 | 1.325 | 1.275 | 26,226,559 |
| 17 Abr 2024 | 1.325 | -0.06 | -3.99% | 1.325 | 1.35 | 1.275 | 39,224,657 |
| 16 Abr 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.40 | 1.325 | 35,525,723 |
| 15 Abr 2024 | 1.40 | 0.00 | 0.00% | 1.325 | 1.525 | 1.325 | 101,773,713 |
| 12 Abr 2024 | 1.40 | 0.15 | 12.00% | 1.25 | 1.425 | 1.20 | 79,736,573 |
| 11 Abr 2024 | 1.25 | -0.10 | -7.41% | 1.35 | 1.35 | 1.225 | 79,023,660 |
| 10 Abr 2024 | 1.35 | -0.12 | -8.16% | 1.60 | 1.675 | 1.275 | 174,649,920 |
| 09 Abr 2024 | 1.47 | -0.13 | -8.13% | 1.60 | 1.725 | 1.35 | 255,786,545 |
| 08 Abr 2024 | 1.60 | 0.28 | 20.75% | 1.325 | 1.625 | 1.325 | 234,441,123 |
| 05 Abr 2024 | 1.325 | 0.13 | 10.42% | 1.175 | 1.375 | 1.175 | 181,765,705 |
| 04 Abr 2024 | 1.20 | 0.18 | 17.65% | 1.025 | 1.25 | 1.025 | 171,233,626 |
| 03 Abr 2024 | 1.02 | -0.03 | -2.86% | 1.045 | 1.045 | 0.975 | 60,609,233 |
| 02 Abr 2024 | 1.05 | -0.05 | -4.72% | 1.10 | 1.10 | 0.975 | 117,305,053 |
| 28 Mar 2024 | 1.102 | -0.02 | -2.04% | 1.125 | 1.125 | 1.06 | 69,162,226 |
| 27 Mar 2024 | 1.125 | -0.05 | -4.26% | 1.175 | 1.175 | 1.11 | 51,380,044 |
| 26 Mar 2024 | 1.175 | -0.05 | -3.69% | 1.225 | 1.225 | 1.125 | 113,640,934 |
| 25 Mar 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.275 | 1.21 | 63,356,377 |
| 22 Mar 2024 | 1.25 | -0.01 | -0.79% | 1.25 | 1.275 | 1.225 | 49,257,653 |
| 21 Mar 2024 | 1.26 | -0.06 | -4.55% | 1.275 | 1.275 | 1.225 | 36,617,240 |
| 20 Mar 2024 | 1.32 | 0.02 | 1.54% | 1.325 | 1.325 | 1.25 | 39,246,552 |
| 19 Mar 2024 | 1.30 | 0.02 | 1.56% | 1.30 | 1.35 | 1.275 | 55,733,181 |
| 18 Mar 2024 | 1.28 | -0.04 | -3.03% | 1.30 | 1.325 | 1.225 | 75,847,158 |
| 15 Mar 2024 | 1.32 | 0.02 | 1.54% | 1.325 | 1.375 | 1.30 | 73,384,118 |
| 14 Mar 2024 | 1.30 | -0.15 | -10.34% | 1.45 | 1.45 | 1.275 | 121,163,301 |
| 13 Mar 2024 | 1.45 | 0.04 | 2.84% | 1.40 | 1.55 | 1.397 | 168,285,602 |
| 12 Mar 2024 | 1.41 | 0.19 | 15.57% | 1.20 | 1.625 | 1.175 | 420,122,726 |
| 11 Mar 2024 | 1.22 | -0.27 | -18.23% | 1.50 | 1.55 | 1.175 | 423,769,645 |
| 08 Mar 2024 | 1.492 | -0.30 | -16.65% | 1.80 | 1.80 | 1.475 | 488,740,423 |
| 07 Mar 2024 | 1.79 | -0.36 | -16.74% | 2.35 | 2.35 | 1.725 | 480,399,280 |
| 06 Mar 2024 | 2.15 | 0.00 | 0.23% | 2.125 | 2.175 | 2.075 | 56,129,517 |
| 05 Mar 2024 | 2.145 | 0.04 | 2.14% | 2.125 | 2.175 | 2.05 | 70,163,582 |
| 04 Mar 2024 | 2.10 | -0.10 | -4.55% | 2.20 | 2.225 | 2.10 | 77,454,736 |
| 01 Mar 2024 | 2.20 | -0.05 | -2.22% | 2.225 | 2.25 | 2.15 | 57,143,847 |
| 29 Feb 2024 | 2.25 | 0.14 | 6.64% | 2.10 | 2.475 | 2.05 | 207,770,812 |
| 28 Feb 2024 | 2.11 | -0.13 | -5.80% | 2.175 | 2.175 | 2.075 | 89,001,053 |
| 27 Feb 2024 | 2.24 | -0.06 | -2.61% | 2.35 | 2.35 | 2.175 | 93,943,266 |
| 26 Feb 2024 | 2.30 | -0.18 | -7.07% | 2.475 | 2.475 | 2.30 | 99,196,302 |
| 23 Feb 2024 | 2.475 | 0.04 | 1.43% | 2.475 | 2.525 | 2.35 | 155,217,002 |
| 22 Feb 2024 | 2.44 | 0.31 | 14.55% | 2.175 | 2.60 | 2.025 | 453,124,737 |
| 21 Feb 2024 | 2.13 | -0.09 | -4.05% | 2.275 | 2.275 | 2.025 | 150,434,318 |
| 20 Feb 2024 | 2.22 | -0.07 | -3.06% | 2.275 | 2.30 | 2.125 | 112,622,112 |
| 19 Feb 2024 | 2.29 | -0.12 | -4.98% | 2.50 | 2.60 | 2.20 | 135,480,108 |
| 16 Feb 2024 | 2.41 | -0.04 | -1.63% | 2.50 | 2.60 | 2.30 | 273,791,724 |
| 15 Feb 2024 | 2.45 | 0.60 | 32.43% | 1.85 | 2.525 | 1.775 | 478,813,927 |
| 14 Feb 2024 | 1.85 | -0.23 | -11.06% | 2.125 | 2.125 | 1.675 | 407,501,305 |
| 13 Feb 2024 | 2.08 | -0.02 | -0.95% | 2.125 | 2.15 | 2.025 | 151,678,502 |
| 12 Feb 2024 | 2.10 | -0.10 | -4.33% | 2.25 | 2.25 | 2.025 | 184,448,156 |
| 09 Feb 2024 | 2.195 | -0.11 | -4.57% | 2.325 | 2.40 | 2.00 | 319,823,335 |
| 08 Feb 2024 | 2.30 | -0.10 | -4.17% | 2.60 | 2.725 | 2.25 | 642,687,041 |
