Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HFEL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 226.50 | -1.50 | -0.66% | 231.00 | 231.00 | 226.50 | 406,480 |
| 29 Abr 2024 | 228.00 | 1.50 | 0.66% | 227.50 | 228.50 | 227.00 | 472,633 |
| 26 Abr 2024 | 226.50 | 2.00 | 0.89% | 226.00 | 228.50 | 225.50 | 354,138 |
| 25 Abr 2024 | 224.50 | -7.50 | -3.23% | 225.50 | 227.00 | 224.50 | 542,855 |
| 24 Abr 2024 | 232.00 | 1.00 | 0.43% | 231.50 | 234.00 | 231.00 | 644,092 |
| 23 Abr 2024 | 231.00 | 0.50 | 0.22% | 232.00 | 232.00 | 229.50 | 435,519 |
| 22 Abr 2024 | 230.50 | 3.00 | 1.32% | 228.00 | 230.50 | 228.00 | 485,218 |
| 19 Abr 2024 | 227.50 | -1.00 | -0.44% | 225.00 | 230.50 | 225.00 | 480,798 |
| 18 Abr 2024 | 228.50 | 2.50 | 1.11% | 225.50 | 228.50 | 225.00 | 322,690 |
| 17 Abr 2024 | 226.00 | 2.00 | 0.89% | 223.50 | 228.00 | 223.50 | 578,743 |
| 16 Abr 2024 | 224.00 | -3.00 | -1.32% | 222.00 | 225.00 | 221.50 | 393,905 |
| 15 Abr 2024 | 227.00 | 0.00 | 0.00% | 229.00 | 230.00 | 225.50 | 260,726 |
| 12 Abr 2024 | 227.00 | 0.50 | 0.22% | 224.00 | 227.00 | 224.00 | 308,391 |
| 11 Abr 2024 | 226.50 | 2.00 | 0.89% | 225.50 | 228.50 | 224.00 | 291,677 |
| 10 Abr 2024 | 224.50 | 0.50 | 0.22% | 225.00 | 225.50 | 223.00 | 512,164 |
| 09 Abr 2024 | 224.00 | 0.00 | 0.00% | 225.00 | 225.00 | 223.00 | 432,078 |
| 08 Abr 2024 | 224.00 | 3.50 | 1.59% | 223.00 | 224.00 | 221.50 | 680,818 |
| 05 Abr 2024 | 220.50 | -0.50 | -0.23% | 221.00 | 221.00 | 220.00 | 191,619 |
| 04 Abr 2024 | 221.00 | 1.00 | 0.45% | 225.50 | 225.50 | 221.00 | 506,231 |
| 03 Abr 2024 | 220.00 | -4.00 | -1.79% | 225.00 | 225.00 | 220.00 | 242,720 |
| 02 Abr 2024 | 224.00 | 2.00 | 0.90% | 220.50 | 226.00 | 220.50 | 305,274 |
| 28 Mar 2024 | 222.00 | 1.50 | 0.68% | 222.50 | 223.00 | 221.00 | 169,104 |
| 27 Mar 2024 | 220.50 | -1.00 | -0.45% | 220.50 | 223.00 | 220.50 | 576,487 |
| 26 Mar 2024 | 221.50 | -0.50 | -0.23% | 221.50 | 222.50 | 221.50 | 145,355 |
| 25 Mar 2024 | 222.00 | -1.50 | -0.67% | 222.00 | 223.00 | 222.00 | 356,545 |
| 22 Mar 2024 | 223.50 | -1.50 | -0.67% | 224.00 | 225.50 | 223.50 | 206,194 |
| 21 Mar 2024 | 225.00 | 7.00 | 3.21% | 220.50 | 225.00 | 220.00 | 420,696 |
| 20 Mar 2024 | 218.00 | -1.00 | -0.46% | 219.50 | 220.50 | 218.00 | 209,176 |
| 19 Mar 2024 | 219.00 | -1.50 | -0.68% | 215.50 | 219.00 | 215.50 | 225,004 |
| 18 Mar 2024 | 220.50 | -1.00 | -0.45% | 223.00 | 223.00 | 219.00 | 292,230 |
| 15 Mar 2024 | 221.50 | -1.50 | -0.67% | 216.00 | 224.50 | 216.00 | 271,555 |
| 14 Mar 2024 | 223.00 | 0.00 | 0.00% | 221.50 | 223.00 | 221.00 | 191,622 |
| 13 Mar 2024 | 223.00 | -0.50 | -0.22% | 223.00 | 223.00 | 222.50 | 243,180 |
| 12 Mar 2024 | 223.50 | 1.50 | 0.68% | 223.00 | 224.50 | 222.00 | 536,314 |
| 11 Mar 2024 | 222.00 | 1.00 | 0.45% | 220.00 | 222.00 | 220.00 | 219,439 |
| 08 Mar 2024 | 221.00 | 0.00 | 0.00% | 217.00 | 221.00 | 217.00 | 245,435 |
| 07 Mar 2024 | 221.00 | 1.00 | 0.45% | 221.00 | 221.50 | 219.00 | 438,772 |
| 06 Mar 2024 | 220.00 | 2.50 | 1.15% | 217.50 | 220.50 | 217.50 | 357,102 |
| 05 Mar 2024 | 217.50 | -2.50 | -1.14% | 218.50 | 218.50 | 215.00 | 209,370 |
| 04 Mar 2024 | 220.00 | 1.00 | 0.46% | 218.50 | 220.00 | 217.50 | 239,839 |
| 01 Mar 2024 | 219.00 | 4.00 | 1.86% | 218.00 | 220.00 | 218.00 | 210,233 |
| 29 Feb 2024 | 215.00 | 0.00 | 0.00% | 215.50 | 217.50 | 215.00 | 400,108 |
| 28 Feb 2024 | 215.00 | 0.00 | 0.00% | 214.50 | 216.00 | 213.50 | 293,942 |
| 27 Feb 2024 | 215.00 | 0.50 | 0.23% | 219.50 | 219.50 | 215.00 | 819,248 |
| 26 Feb 2024 | 214.50 | -0.50 | -0.23% | 219.00 | 219.00 | 214.50 | 327,784 |
| 23 Feb 2024 | 215.00 | -1.00 | -0.46% | 217.00 | 217.00 | 214.00 | 284,590 |
| 22 Feb 2024 | 216.00 | 0.00 | 0.00% | 217.00 | 217.00 | 216.00 | 139,171 |
| 21 Feb 2024 | 216.00 | -1.00 | -0.46% | 215.00 | 221.00 | 215.00 | 227,687 |
| 20 Feb 2024 | 217.00 | 0.25 | 0.12% | 217.50 | 221.00 | 215.50 | 298,992 |
| 19 Feb 2024 | 216.75 | 0.75 | 0.35% | 210.00 | 218.00 | 210.00 | 307,992 |
| 16 Feb 2024 | 216.00 | 3.50 | 1.65% | 213.50 | 216.00 | 210.00 | 248,899 |
| 15 Feb 2024 | 212.50 | -0.50 | -0.23% | 209.50 | 213.50 | 209.50 | 335,117 |
| 14 Feb 2024 | 213.00 | 2.50 | 1.19% | 208.00 | 215.50 | 208.00 | 619,018 |
| 13 Feb 2024 | 210.50 | -2.00 | -0.94% | 215.00 | 215.00 | 208.50 | 397,353 |
| 12 Feb 2024 | 212.50 | 1.00 | 0.47% | 212.00 | 214.00 | 212.00 | 310,994 |
| 09 Feb 2024 | 211.50 | 0.00 | 0.00% | 214.00 | 214.00 | 211.50 | 347,200 |
| 08 Feb 2024 | 211.50 | 0.50 | 0.24% | 211.50 | 213.00 | 211.00 | 277,319 |
| 07 Feb 2024 | 211.00 | -1.00 | -0.47% | 208.00 | 213.50 | 208.00 | 254,326 |
| 06 Feb 2024 | 212.00 | 3.50 | 1.68% | 209.50 | 212.00 | 209.50 | 320,378 |
| 05 Feb 2024 | 208.50 | 2.00 | 0.97% | 207.00 | 209.00 | 207.00 | 414,951 |
| 02 Feb 2024 | 206.50 | -0.50 | -0.24% | 208.00 | 208.50 | 206.00 | 203,253 |
| 01 Feb 2024 | 207.00 | 1.50 | 0.73% | 206.00 | 209.50 | 206.00 | 222,980 |
