Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HFEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 44.9625 | -0.96 | -2.09% | 44.9625 | 44.9625 | 44.9625 | 0 |
| 30 May 2024 | 45.92 | 0.00 | 0.01% | 45.92 | 45.92 | 45.92 | 0 |
| 29 May 2024 | 45.9175 | -0.96 | -2.04% | 45.9175 | 45.9175 | 45.9175 | 0 |
| 28 May 2024 | 46.8725 | 0.33 | 0.71% | 46.8725 | 46.8725 | 46.8725 | 0 |
| 24 May 2024 | 46.5425 | -0.20 | -0.42% | 46.5425 | 46.5425 | 46.5425 | 0 |
| 23 May 2024 | 46.7375 | -0.30 | -0.64% | 46.7375 | 46.7375 | 46.7375 | 0 |
| 22 May 2024 | 47.0375 | -0.04 | -0.08% | 47.0375 | 47.0375 | 47.0375 | 0 |
| 21 May 2024 | 47.0775 | -0.53 | -1.11% | 47.0775 | 47.0775 | 47.0775 | 0 |
| 20 May 2024 | 47.605 | -0.33 | -0.68% | 47.605 | 47.605 | 47.605 | 0 |
| 17 May 2024 | 47.9325 | 0.23 | 0.49% | 47.9325 | 47.9325 | 47.9325 | 0 |
| 16 May 2024 | 47.6975 | 0.25 | 0.52% | 47.6975 | 47.6975 | 47.6975 | 0 |
| 15 May 2024 | 47.45 | 0.63 | 1.35% | 47.45 | 47.45 | 47.45 | 0 |
| 14 May 2024 | 46.82 | 0.16 | 0.34% | 46.82 | 46.82 | 46.82 | 0 |
| 13 May 2024 | 46.66 | 0.49 | 1.07% | 46.66 | 46.66 | 46.66 | 0 |
| 10 May 2024 | 46.1675 | 0.31 | 0.68% | 46.1675 | 46.1675 | 46.1675 | 0 |
| 09 May 2024 | 45.855 | 0.40 | 0.89% | 45.855 | 45.855 | 45.855 | 0 |
| 08 May 2024 | 45.45 | -0.33 | -0.71% | 45.45 | 45.45 | 45.45 | 0 |
| 07 May 2024 | 45.775 | 0.20 | 0.43% | 45.775 | 45.775 | 45.775 | 0 |
| 03 May 2024 | 45.5775 | 0.65 | 1.45% | 45.36 | 45.9325 | 44.9825 | 4,696 |
| 02 May 2024 | 44.925 | 1.02 | 2.33% | 44.925 | 44.925 | 44.925 | 0 |
| 01 May 2024 | 43.9025 | -0.09 | -0.20% | 43.9025 | 43.9025 | 43.9025 | 0 |
| 30 Abr 2024 | 43.9925 | -0.33 | -0.75% | 43.9925 | 43.9925 | 43.9925 | 0 |
| 29 Abr 2024 | 44.325 | 0.49 | 1.12% | 44.325 | 44.325 | 44.325 | 0 |
| 26 Abr 2024 | 43.835 | 0.55 | 1.27% | 43.835 | 43.835 | 43.835 | 0 |
| 25 Abr 2024 | 43.285 | -0.05 | -0.11% | 43.285 | 43.285 | 43.285 | 0 |
| 24 Abr 2024 | 43.3325 | 0.38 | 0.88% | 43.3325 | 43.3325 | 43.3325 | 0 |
| 23 Abr 2024 | 42.955 | 0.71 | 1.69% | 42.955 | 42.955 | 42.955 | 0 |
| 22 Abr 2024 | 42.2425 | 0.20 | 0.46% | 42.2425 | 42.2425 | 42.2425 | 0 |
| 19 Abr 2024 | 42.0475 | -0.64 | -1.50% | 42.0475 | 42.0475 | 42.0475 | 300 |
| 18 Abr 2024 | 42.6875 | 0.52 | 1.25% | 42.6875 | 42.6875 | 42.6875 | 0 |
| 17 Abr 2024 | 42.1625 | 0.01 | 0.02% | 42.1625 | 42.1625 | 42.1625 | 0 |
| 16 Abr 2024 | 42.1525 | -1.00 | -2.31% | 42.1525 | 42.1525 | 42.1525 | 0 |
| 15 Abr 2024 | 43.15 | -0.02 | -0.05% | 43.15 | 43.15 | 43.15 | 0 |
| 12 Abr 2024 | 43.1725 | -0.84 | -1.90% | 43.60 | 43.60 | 43.1025 | 2,363 |
| 11 Abr 2024 | 44.0075 | 0.23 | 0.53% | 44.0075 | 44.0075 | 44.0075 | 0 |
| 10 Abr 2024 | 43.7775 | -0.62 | -1.40% | 43.7775 | 43.7775 | 43.7775 | 0 |
| 09 Abr 2024 | 44.3975 | 0.22 | 0.49% | 44.3975 | 44.3975 | 44.3975 | 0 |
| 08 Abr 2024 | 44.1825 | 0.36 | 0.83% | 44.1825 | 44.1825 | 44.1825 | 0 |
| 05 Abr 2024 | 43.82 | -0.75 | -1.68% | 43.82 | 43.82 | 43.82 | 0 |
| 04 Abr 2024 | 44.5675 | 0.41 | 0.93% | 44.5675 | 44.5675 | 44.5675 | 0 |
| 03 Abr 2024 | 44.155 | -0.17 | -0.38% | 44.155 | 44.155 | 44.155 | 0 |
| 02 Abr 2024 | 44.325 | 0.41 | 0.93% | 44.325 | 44.325 | 44.325 | 0 |
| 28 Mar 2024 | 43.915 | 0.24 | 0.54% | 43.915 | 43.915 | 43.915 | 0 |
| 27 Mar 2024 | 43.6775 | -0.24 | -0.54% | 43.6775 | 43.6775 | 43.6775 | 0 |
| 26 Mar 2024 | 43.915 | 0.06 | 0.14% | 43.915 | 43.915 | 43.915 | 0 |
| 25 Mar 2024 | 43.855 | 0.01 | 0.03% | 43.855 | 43.855 | 43.855 | 0 |
| 22 Mar 2024 | 43.8425 | -0.51 | -1.14% | 43.8425 | 43.8425 | 43.8425 | 125 |
| 21 Mar 2024 | 44.3475 | 0.58 | 1.33% | 44.66 | 44.6775 | 44.27 | 2,401 |
| 20 Mar 2024 | 43.7675 | 0.10 | 0.22% | 43.7675 | 43.7675 | 43.7675 | 0 |
| 19 Mar 2024 | 43.67 | -0.31 | -0.69% | 43.67 | 43.67 | 43.67 | 0 |
| 18 Mar 2024 | 43.975 | 0.03 | 0.07% | 43.975 | 43.975 | 43.975 | 0 |
| 15 Mar 2024 | 43.9425 | -0.34 | -0.76% | 43.91 | 44.055 | 43.7175 | 73 |
| 14 Mar 2024 | 44.2775 | -0.33 | -0.75% | 44.2775 | 44.2775 | 44.2775 | 0 |
| 13 Mar 2024 | 44.61 | 0.09 | 0.19% | 44.76 | 44.76 | 44.61 | 1,000 |
| 12 Mar 2024 | 44.525 | 0.57 | 1.30% | 44.65 | 44.70 | 44.2575 | 2,074 |
| 11 Mar 2024 | 43.955 | 0.38 | 0.86% | 43.955 | 43.955 | 43.955 | 0 |
| 08 Mar 2024 | 43.58 | 0.17 | 0.39% | 43.86 | 43.955 | 43.5475 | 2,740 |
| 07 Mar 2024 | 43.41 | 0.10 | 0.23% | 43.27 | 43.4125 | 43.1225 | 2,671 |
| 06 Mar 2024 | 43.31 | 0.83 | 1.95% | 43.31 | 43.31 | 43.31 | 0 |
| 05 Mar 2024 | 42.4825 | -0.48 | -1.11% | 42.4825 | 42.4825 | 42.4825 | 0 |
| 04 Mar 2024 | 42.9575 | 0.12 | 0.28% | 42.9575 | 42.9575 | 42.9575 | 0 |
