Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HLTH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 229.55 | 2.40 | 1.06% | 229.55 | 229.55 | 229.55 | 0 |
| 03 Jul 2024 | 227.15 | -3.23 | -1.40% | 229.40 | 231.60 | 225.775 | 7,199 |
| 02 Jul 2024 | 230.375 | -2.48 | -1.06% | 230.55 | 230.90 | 228.20 | 21 |
| 01 Jul 2024 | 232.85 | 0.28 | 0.12% | 232.70 | 232.975 | 231.90 | 96 |
| 28 Jun 2024 | 232.575 | 0.00 | 0.00% | 233.85 | 234.175 | 231.525 | 831 |
| 27 Jun 2024 | 232.575 | -2.10 | -0.89% | 232.575 | 232.575 | 232.575 | 0 |
| 26 Jun 2024 | 234.675 | -1.68 | -0.71% | 236.60 | 236.60 | 234.35 | 935 |
| 25 Jun 2024 | 236.35 | 1.55 | 0.66% | 234.90 | 236.55 | 234.55 | 2,293 |
| 24 Jun 2024 | 234.80 | 2.18 | 0.93% | 234.05 | 234.90 | 233.95 | 1,389 |
| 21 Jun 2024 | 232.625 | -0.40 | -0.17% | 231.85 | 233.325 | 231.775 | 800 |
| 20 Jun 2024 | 233.025 | 1.45 | 0.63% | 231.45 | 234.475 | 229.70 | 1,067 |
| 19 Jun 2024 | 231.575 | -0.10 | -0.04% | 231.575 | 231.575 | 231.575 | 0 |
| 18 Jun 2024 | 231.675 | 0.60 | 0.26% | 231.10 | 234.85 | 215.735 | 672 |
| 17 Jun 2024 | 231.075 | -2.30 | -0.99% | 231.60 | 231.75 | 230.475 | 2,786 |
| 14 Jun 2024 | 233.375 | 1.32 | 0.57% | 232.85 | 236.35 | 230.45 | 337 |
| 13 Jun 2024 | 232.05 | -0.48 | -0.20% | 232.80 | 235.825 | 231.30 | 4,705 |
| 12 Jun 2024 | 232.525 | 0.47 | 0.20% | 232.90 | 237.525 | 232.00 | 54 |
| 11 Jun 2024 | 232.05 | -1.08 | -0.46% | 232.70 | 232.80 | 231.40 | 11,664 |
| 10 Jun 2024 | 233.125 | -0.38 | -0.16% | 232.45 | 233.25 | 232.175 | 152 |
| 07 Jun 2024 | 233.50 | 1.68 | 0.72% | 231.60 | 235.05 | 231.425 | 192 |
| 06 Jun 2024 | 231.825 | 0.67 | 0.29% | 232.25 | 234.85 | 230.70 | 1,147 |
| 05 Jun 2024 | 231.15 | 3.35 | 1.47% | 228.45 | 231.55 | 228.45 | 620 |
| 04 Jun 2024 | 227.80 | 1.73 | 0.76% | 227.45 | 227.875 | 226.725 | 100 |
| 03 Jun 2024 | 226.075 | 0.15 | 0.07% | 225.95 | 226.30 | 224.90 | 81 |
| 31 May 2024 | 225.925 | 2.48 | 1.11% | 224.50 | 226.075 | 224.075 | 590 |
| 30 May 2024 | 223.45 | 1.00 | 0.45% | 221.90 | 226.625 | 221.90 | 62 |
| 29 May 2024 | 222.45 | -0.80 | -0.36% | 222.65 | 222.80 | 221.60 | 764 |
| 28 May 2024 | 223.25 | -2.63 | -1.16% | 225.65 | 225.925 | 222.875 | 2,179 |
| 24 May 2024 | 225.875 | -1.78 | -0.78% | 227.05 | 227.05 | 225.15 | 686 |
| 23 May 2024 | 227.65 | 0.80 | 0.35% | 227.65 | 227.65 | 227.65 | 20 |
| 22 May 2024 | 226.85 | -0.20 | -0.09% | 225.80 | 227.05 | 224.925 | 2,210 |
| 21 May 2024 | 227.05 | 1.10 | 0.49% | 225.30 | 227.30 | 224.925 | 143 |
| 20 May 2024 | 225.95 | 0.60 | 0.27% | 225.65 | 226.075 | 225.275 | 18,958 |
| 17 May 2024 | 225.35 | -1.10 | -0.49% | 225.50 | 225.65 | 225.175 | 1,214 |
| 16 May 2024 | 226.45 | -0.43 | -0.19% | 226.55 | 226.85 | 226.15 | 25 |
| 15 May 2024 | 226.875 | 1.38 | 0.61% | 226.35 | 227.55 | 224.50 | 926 |
| 14 May 2024 | 225.50 | 0.10 | 0.04% | 225.70 | 227.00 | 213.185 | 298 |
| 13 May 2024 | 225.40 | 1.30 | 0.58% | 224.65 | 225.40 | 223.975 | 79 |
| 10 May 2024 | 224.10 | 2.32 | 1.05% | 223.45 | 224.25 | 223.45 | 125 |
| 09 May 2024 | 221.775 | 0.43 | 0.19% | 220.95 | 222.525 | 220.375 | 7,133 |
| 08 May 2024 | 221.35 | 1.20 | 0.55% | 221.70 | 221.70 | 221.075 | 3,156 |
| 07 May 2024 | 220.15 | 3.33 | 1.53% | 217.50 | 220.325 | 217.475 | 1,060 |
| 03 May 2024 | 216.825 | -0.88 | -0.40% | 216.50 | 217.825 | 215.125 | 262 |
| 02 May 2024 | 217.70 | -1.83 | -0.83% | 218.10 | 218.875 | 217.45 | 200 |
| 01 May 2024 | 219.525 | 0.10 | 0.05% | 219.525 | 219.525 | 219.525 | 0 |
| 30 Abr 2024 | 219.425 | -0.03 | -0.01% | 218.75 | 221.075 | 217.675 | 108 |
| 29 Abr 2024 | 219.45 | 0.95 | 0.43% | 219.75 | 220.55 | 219.325 | 142 |
| 26 Abr 2024 | 218.50 | 2.35 | 1.09% | 216.45 | 218.775 | 216.125 | 791 |
| 25 Abr 2024 | 216.15 | 0.65 | 0.30% | 216.40 | 216.475 | 216.125 | 186 |
| 24 Abr 2024 | 215.50 | -2.08 | -0.95% | 217.35 | 217.425 | 215.30 | 2,133 |
| 23 Abr 2024 | 217.575 | 2.82 | 1.32% | 217.60 | 217.775 | 216.525 | 6 |
| 22 Abr 2024 | 214.75 | 3.00 | 1.42% | 211.85 | 215.20 | 211.775 | 318 |
| 19 Abr 2024 | 211.75 | 1.28 | 0.61% | 211.00 | 211.75 | 210.90 | 1,119 |
| 18 Abr 2024 | 210.475 | -0.78 | -0.37% | 210.80 | 210.925 | 210.175 | 390 |
| 17 Abr 2024 | 211.25 | -1.00 | -0.47% | 211.95 | 212.825 | 210.925 | 759 |
| 16 Abr 2024 | 212.25 | -2.68 | -1.24% | 212.60 | 213.375 | 210.60 | 105 |
| 15 Abr 2024 | 214.925 | 0.18 | 0.08% | 215.40 | 215.425 | 214.675 | 480 |
| 12 Abr 2024 | 214.75 | 1.07 | 0.50% | 215.75 | 216.00 | 214.425 | 106 |
| 11 Abr 2024 | 213.675 | 1.23 | 0.58% | 214.10 | 215.25 | 212.775 | 1,594 |
| 10 Abr 2024 | 212.45 | 0.70 | 0.33% | 211.90 | 212.70 | 210.50 | 1,961 |
| 09 Abr 2024 | 211.75 | -0.73 | -0.34% | 212.35 | 212.55 | 211.40 | 59 |
| 08 Abr 2024 | 212.475 | 0.67 | 0.32% | 212.70 | 212.70 | 212.325 | 141 |
