Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HEMV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 14.021 | 0.04 | 0.29% | 14.018 | 14.063 | 14.01 | 1,710 |
| 21 May 2024 | 13.98 | -0.05 | -0.37% | 13.98 | 13.98 | 13.98 | 0 |
| 20 May 2024 | 14.032 | -0.05 | -0.36% | 14.032 | 14.032 | 14.032 | 0 |
| 17 May 2024 | 14.082 | 0.02 | 0.15% | 14.008 | 14.095 | 14.008 | 604 |
| 16 May 2024 | 14.061 | 0.10 | 0.74% | 13.976 | 14.078 | 13.976 | 390 |
| 15 May 2024 | 13.958 | 0.18 | 1.28% | 13.958 | 13.958 | 13.958 | 0 |
| 14 May 2024 | 13.781 | 0.00 | -0.03% | 13.781 | 13.781 | 13.781 | 0 |
| 13 May 2024 | 13.785 | 0.12 | 0.84% | 13.764 | 13.793 | 13.764 | 790 |
| 10 May 2024 | 13.67 | 0.13 | 0.95% | 13.67 | 13.67 | 13.67 | 0 |
| 09 May 2024 | 13.541 | 0.12 | 0.86% | 13.541 | 13.541 | 13.541 | 0 |
| 08 May 2024 | 13.426 | -0.08 | -0.61% | 13.422 | 13.484 | 13.409 | 5,272 |
| 07 May 2024 | 13.508 | 0.06 | 0.44% | 13.508 | 13.508 | 13.508 | 0 |
| 03 May 2024 | 13.449 | 0.20 | 1.52% | 13.449 | 13.449 | 13.449 | 0 |
| 02 May 2024 | 13.248 | 0.18 | 1.38% | 13.248 | 13.248 | 13.248 | 0 |
| 01 May 2024 | 13.068 | -0.05 | -0.37% | 13.068 | 13.068 | 13.068 | 0 |
| 30 Abr 2024 | 13.116 | -0.09 | -0.65% | 13.116 | 13.116 | 13.116 | 0 |
| 29 Abr 2024 | 13.202 | 0.14 | 1.07% | 13.202 | 13.202 | 13.202 | 0 |
| 26 Abr 2024 | 13.062 | 0.18 | 1.38% | 13.062 | 13.062 | 13.062 | 0 |
| 25 Abr 2024 | 12.884 | 0.02 | 0.17% | 12.834 | 12.884 | 12.783 | 948 |
| 24 Abr 2024 | 12.862 | 0.01 | 0.10% | 12.828 | 12.875 | 12.828 | 3,160 |
| 23 Abr 2024 | 12.849 | 0.10 | 0.80% | 12.849 | 12.849 | 12.849 | 0 |
| 22 Abr 2024 | 12.747 | 0.09 | 0.72% | 12.774 | 12.779 | 12.687 | 1,000 |
| 19 Abr 2024 | 12.656 | -0.09 | -0.72% | 12.694 | 12.694 | 12.649 | 2,551 |
| 18 Abr 2024 | 12.748 | 0.07 | 0.58% | 12.748 | 12.748 | 12.748 | 0 |
| 17 Abr 2024 | 12.674 | 0.04 | 0.31% | 12.752 | 12.799 | 12.671 | 619 |
| 16 Abr 2024 | 12.635 | -0.29 | -2.24% | 12.732 | 12.744 | 12.62 | 1,894 |
| 15 Abr 2024 | 12.924 | 0.03 | 0.24% | 12.924 | 12.924 | 12.924 | 769 |
| 12 Abr 2024 | 12.893 | -0.25 | -1.90% | 12.893 | 12.893 | 12.893 | 0 |
| 11 Abr 2024 | 13.143 | 0.02 | 0.11% | 13.143 | 13.143 | 13.143 | 0 |
| 10 Abr 2024 | 13.128 | -0.17 | -1.29% | 13.112 | 13.129 | 13.108 | 410 |
| 09 Abr 2024 | 13.30 | 0.04 | 0.34% | 13.30 | 13.30 | 13.30 | 0 |
| 08 Abr 2024 | 13.255 | 0.20 | 1.54% | 13.255 | 13.255 | 13.255 | 0 |
| 05 Abr 2024 | 13.054 | -0.23 | -1.70% | 13.032 | 13.107 | 13.032 | 288 |
| 04 Abr 2024 | 13.28 | 0.15 | 1.13% | 13.244 | 13.297 | 13.244 | 420 |
| 03 Abr 2024 | 13.131 | -0.05 | -0.36% | 13.131 | 13.131 | 13.131 | 0 |
| 02 Abr 2024 | 13.179 | 0.01 | 0.11% | 13.179 | 13.179 | 13.179 | 0 |
| 28 Mar 2024 | 13.165 | 0.04 | 0.31% | 13.165 | 13.165 | 13.165 | 0 |
| 27 Mar 2024 | 13.124 | -0.02 | -0.14% | 13.124 | 13.124 | 13.124 | 0 |
| 26 Mar 2024 | 13.143 | 0.03 | 0.22% | 13.116 | 13.144 | 13.116 | 356 |
| 25 Mar 2024 | 13.114 | -0.04 | -0.28% | 13.088 | 13.158 | 13.088 | 52 |
| 22 Mar 2024 | 13.151 | -0.14 | -1.03% | 13.192 | 13.192 | 13.151 | 164 |
| 21 Mar 2024 | 13.288 | 0.23 | 1.73% | 13.34 | 13.34 | 13.269 | 5,596 |
| 20 Mar 2024 | 13.062 | 0.01 | 0.11% | 13.062 | 13.062 | 13.062 | 0 |
| 19 Mar 2024 | 13.048 | -0.09 | -0.69% | 13.048 | 13.048 | 13.048 | 0 |
| 18 Mar 2024 | 13.139 | -0.05 | -0.37% | 13.139 | 13.139 | 13.139 | 0 |
| 15 Mar 2024 | 13.188 | -0.07 | -0.56% | 13.194 | 13.197 | 13.15 | 300 |
| 14 Mar 2024 | 13.262 | -0.04 | -0.29% | 13.262 | 13.262 | 13.262 | 0 |
| 13 Mar 2024 | 13.301 | 0.01 | 0.09% | 13.301 | 13.301 | 13.301 | 0 |
| 12 Mar 2024 | 13.289 | 0.13 | 0.97% | 13.288 | 13.305 | 13.227 | 2,719 |
| 11 Mar 2024 | 13.161 | 0.01 | 0.05% | 13.161 | 13.161 | 13.161 | 0 |
| 08 Mar 2024 | 13.154 | 0.05 | 0.40% | 13.154 | 13.154 | 13.154 | 0 |
| 07 Mar 2024 | 13.102 | 0.05 | 0.38% | 13.102 | 13.102 | 13.102 | 0 |
| 06 Mar 2024 | 13.053 | 0.21 | 1.66% | 13.053 | 13.053 | 13.053 | 0 |
| 05 Mar 2024 | 12.84 | -0.11 | -0.83% | 12.84 | 12.84 | 12.84 | 0 |
| 04 Mar 2024 | 12.947 | 0.09 | 0.72% | 12.947 | 12.947 | 12.947 | 0 |
| 01 Mar 2024 | 12.855 | 0.10 | 0.80% | 12.855 | 12.855 | 12.855 | 0 |
| 29 Feb 2024 | 12.753 | 0.08 | 0.63% | 12.753 | 12.753 | 12.753 | 0 |
| 28 Feb 2024 | 12.673 | -0.13 | -1.00% | 12.673 | 12.673 | 12.673 | 0 |
| 27 Feb 2024 | 12.801 | 0.05 | 0.38% | 12.801 | 12.801 | 12.801 | 0 |
| 26 Feb 2024 | 12.752 | -0.11 | -0.84% | 12.752 | 12.752 | 12.752 | 0 |
| 23 Feb 2024 | 12.86 | 0.00 | -0.03% | 12.86 | 12.86 | 12.86 | 0 |
