Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HLMA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 2,304.00 | -24.00 | -1.03% | 2,313.00 | 2,338.00 | 2,304.00 | 449,901 |
| 08 May 2024 | 2,328.00 | 44.00 | 1.93% | 2,291.00 | 2,340.00 | 2,284.00 | 467,587 |
| 07 May 2024 | 2,284.00 | 43.00 | 1.92% | 2,247.00 | 2,292.00 | 2,242.00 | 432,248 |
| 03 May 2024 | 2,241.00 | 24.00 | 1.08% | 2,228.00 | 2,273.00 | 2,223.00 | 270,150 |
| 02 May 2024 | 2,217.00 | 11.00 | 0.50% | 2,214.00 | 2,230.00 | 2,205.00 | 421,920 |
| 01 May 2024 | 2,206.00 | -1.00 | -0.05% | 2,203.00 | 2,217.00 | 2,193.00 | 420,043 |
| 30 Abr 2024 | 2,207.00 | -32.00 | -1.43% | 2,235.00 | 2,241.00 | 2,202.00 | 445,064 |
| 29 Abr 2024 | 2,239.00 | 20.00 | 0.90% | 2,222.00 | 2,249.00 | 2,214.00 | 432,046 |
| 26 Abr 2024 | 2,219.00 | 41.00 | 1.88% | 2,196.00 | 2,223.00 | 2,182.00 | 767,103 |
| 25 Abr 2024 | 2,178.00 | -38.00 | -1.71% | 2,201.00 | 2,202.00 | 2,143.00 | 721,555 |
| 24 Abr 2024 | 2,216.00 | -20.00 | -0.89% | 2,239.00 | 2,248.00 | 2,216.00 | 498,465 |
| 23 Abr 2024 | 2,236.00 | 31.00 | 1.41% | 2,225.00 | 2,240.00 | 2,222.00 | 545,904 |
| 22 Abr 2024 | 2,205.00 | 22.00 | 1.01% | 2,205.00 | 2,245.00 | 2,201.00 | 396,245 |
| 19 Abr 2024 | 2,183.00 | -17.00 | -0.77% | 2,191.00 | 2,196.00 | 2,158.00 | 426,611 |
| 18 Abr 2024 | 2,200.00 | 10.00 | 0.46% | 2,203.00 | 2,210.00 | 2,174.00 | 1,235,479 |
| 17 Abr 2024 | 2,190.00 | -14.00 | -0.64% | 2,187.00 | 2,201.00 | 2,183.00 | 571,047 |
| 16 Abr 2024 | 2,204.00 | -35.00 | -1.56% | 2,207.00 | 2,211.00 | 2,179.00 | 461,402 |
| 15 Abr 2024 | 2,239.00 | 12.00 | 0.54% | 2,221.00 | 2,263.00 | 2,211.00 | 568,083 |
| 12 Abr 2024 | 2,227.00 | -31.00 | -1.37% | 2,277.00 | 2,281.00 | 2,224.00 | 592,037 |
| 11 Abr 2024 | 2,258.00 | -20.00 | -0.88% | 2,266.00 | 2,281.00 | 2,248.00 | 441,349 |
| 10 Abr 2024 | 2,278.00 | -16.00 | -0.70% | 2,301.00 | 2,313.00 | 2,252.00 | 806,786 |
| 09 Abr 2024 | 2,294.00 | 45.00 | 2.00% | 2,285.00 | 2,303.00 | 2,270.00 | 673,343 |
| 08 Abr 2024 | 2,249.00 | -21.00 | -0.93% | 2,265.00 | 2,279.00 | 2,249.00 | 479,624 |
| 05 Abr 2024 | 2,270.00 | -45.00 | -1.94% | 2,278.00 | 2,281.00 | 2,247.00 | 467,817 |
| 04 Abr 2024 | 2,315.00 | -21.00 | -0.90% | 2,335.00 | 2,352.00 | 2,302.00 | 505,719 |
| 03 Abr 2024 | 2,336.00 | -17.00 | -0.72% | 2,340.00 | 2,353.00 | 2,311.00 | 572,537 |
| 02 Abr 2024 | 2,353.00 | -15.00 | -0.63% | 2,351.00 | 2,384.00 | 2,344.00 | 598,933 |
| 28 Mar 2024 | 2,368.00 | 32.00 | 1.37% | 2,344.00 | 2,368.00 | 2,330.00 | 1,069,271 |
| 27 Mar 2024 | 2,336.00 | 2.00 | 0.09% | 2,332.00 | 2,347.00 | 2,326.00 | 534,399 |
| 26 Mar 2024 | 2,334.00 | 7.00 | 0.30% | 2,320.00 | 2,334.00 | 2,299.00 | 414,357 |
| 25 Mar 2024 | 2,327.00 | -14.00 | -0.60% | 2,343.00 | 2,349.00 | 2,312.00 | 460,414 |
| 22 Mar 2024 | 2,341.00 | -21.00 | -0.89% | 2,359.00 | 2,378.00 | 2,331.00 | 469,576 |
| 21 Mar 2024 | 2,362.00 | 69.00 | 3.01% | 2,326.00 | 2,376.00 | 2,323.00 | 652,437 |
| 20 Mar 2024 | 2,293.00 | 85.00 | 3.85% | 2,275.00 | 2,297.00 | 2,258.00 | 1,460,184 |
| 19 Mar 2024 | 2,208.00 | -6.00 | -0.27% | 2,202.00 | 2,209.00 | 2,189.00 | 694,118 |
| 18 Mar 2024 | 2,214.00 | 0.00 | 0.00% | 2,228.00 | 2,240.00 | 2,208.00 | 430,978 |
| 15 Mar 2024 | 2,214.00 | -31.00 | -1.38% | 2,232.00 | 2,239.00 | 2,209.00 | 1,965,208 |
| 14 Mar 2024 | 2,245.00 | -20.00 | -0.88% | 2,272.00 | 2,277.00 | 2,230.00 | 647,571 |
| 13 Mar 2024 | 2,265.00 | -23.00 | -1.01% | 2,297.00 | 2,301.00 | 2,265.00 | 756,524 |
| 12 Mar 2024 | 2,288.00 | 23.00 | 1.02% | 2,287.00 | 2,298.00 | 2,255.00 | 941,882 |
| 11 Mar 2024 | 2,265.00 | -28.00 | -1.22% | 2,267.00 | 2,289.00 | 2,244.00 | 1,192,379 |
| 08 Mar 2024 | 2,293.00 | 5.00 | 0.22% | 2,289.00 | 2,300.00 | 2,264.00 | 527,453 |
| 07 Mar 2024 | 2,288.00 | -16.00 | -0.69% | 2,300.00 | 2,311.00 | 2,282.00 | 913,633 |
| 06 Mar 2024 | 2,304.00 | 24.00 | 1.05% | 2,271.00 | 2,307.00 | 2,248.00 | 490,540 |
| 05 Mar 2024 | 2,280.00 | -19.00 | -0.83% | 2,294.00 | 2,328.00 | 2,280.00 | 612,248 |
| 04 Mar 2024 | 2,299.00 | -3.00 | -0.13% | 2,312.00 | 2,313.00 | 2,284.00 | 585,508 |
| 01 Mar 2024 | 2,302.00 | 0.00 | 0.00% | 2,325.00 | 2,325.00 | 2,286.00 | 629,314 |
| 29 Feb 2024 | 2,302.00 | 24.00 | 1.05% | 2,297.00 | 2,326.00 | 2,294.00 | 1,323,185 |
| 28 Feb 2024 | 2,278.00 | -87.00 | -3.68% | 2,361.00 | 2,364.00 | 2,277.00 | 814,536 |
| 27 Feb 2024 | 2,365.00 | -3.00 | -0.13% | 2,369.00 | 2,382.00 | 2,350.00 | 1,536,768 |
| 26 Feb 2024 | 2,368.00 | 6.00 | 0.25% | 2,348.00 | 2,374.00 | 2,339.00 | 939,389 |
| 23 Feb 2024 | 2,362.00 | 11.00 | 0.47% | 2,350.00 | 2,369.00 | 2,332.00 | 908,486 |
| 22 Feb 2024 | 2,351.00 | 41.00 | 1.77% | 2,320.00 | 2,362.00 | 2,295.00 | 1,116,946 |
| 21 Feb 2024 | 2,310.00 | 28.00 | 1.23% | 2,294.00 | 2,310.00 | 2,290.00 | 785,254 |
| 20 Feb 2024 | 2,282.00 | 7.00 | 0.31% | 2,269.00 | 2,288.00 | 2,265.00 | 579,207 |
| 19 Feb 2024 | 2,275.00 | 22.00 | 0.98% | 2,244.00 | 2,275.00 | 2,230.00 | 403,357 |
| 16 Feb 2024 | 2,253.00 | 57.00 | 2.60% | 2,201.00 | 2,262.00 | 2,200.00 | 569,000 |
| 15 Feb 2024 | 2,196.00 | 6.00 | 0.27% | 2,203.00 | 2,213.00 | 2,192.00 | 442,037 |
| 14 Feb 2024 | 2,190.00 | 39.00 | 1.81% | 2,146.00 | 2,190.00 | 2,146.00 | 412,510 |
| 13 Feb 2024 | 2,151.00 | -53.00 | -2.40% | 2,190.00 | 2,192.00 | 2,136.00 | 490,451 |
| 12 Feb 2024 | 2,204.00 | -7.00 | -0.32% | 2,224.00 | 2,243.00 | 2,199.00 | 399,926 |
