HSBA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 661.90 | -1.70 | -0.26% | 662.50 | 663.90 | 657.70 | 16,268,362 |
24 Abr 2024 | 663.60 | -4.10 | -0.61% | 666.50 | 668.40 | 662.30 | 16,528,990 |
23 Abr 2024 | 667.70 | 1.20 | 0.18% | 665.80 | 669.60 | 663.80 | 28,989,060 |
22 Abr 2024 | 666.50 | 20.30 | 3.14% | 655.70 | 667.80 | 653.30 | 23,632,519 |
19 Abr 2024 | 646.20 | 1.60 | 0.25% | 635.50 | 647.60 | 633.80 | 41,476,028 |
18 Abr 2024 | 644.60 | 8.50 | 1.34% | 639.30 | 645.60 | 637.60 | 45,221,835 |
17 Abr 2024 | 636.10 | 4.40 | 0.70% | 633.00 | 641.80 | 631.20 | 16,680,975 |
16 Abr 2024 | 631.70 | -19.40 | -2.98% | 642.50 | 642.50 | 630.50 | 24,748,632 |
15 Abr 2024 | 651.10 | -2.30 | -0.35% | 653.00 | 659.80 | 650.00 | 20,726,320 |
12 Abr 2024 | 653.40 | 6.70 | 1.04% | 647.50 | 660.10 | 647.50 | 27,556,690 |
11 Abr 2024 | 646.70 | -16.50 | -2.49% | 659.60 | 662.90 | 644.40 | 35,033,072 |
10 Abr 2024 | 663.20 | 18.50 | 2.87% | 650.00 | 665.00 | 649.00 | 49,167,099 |
09 Abr 2024 | 644.70 | 0.20 | 0.03% | 644.20 | 649.20 | 643.10 | 53,497,802 |
08 Abr 2024 | 644.50 | 3.10 | 0.48% | 639.70 | 646.00 | 637.60 | 15,007,365 |
05 Abr 2024 | 641.40 | -0.30 | -0.05% | 636.10 | 641.80 | 634.00 | 53,801,791 |
04 Abr 2024 | 641.70 | 10.60 | 1.68% | 634.50 | 644.40 | 633.10 | 26,117,784 |
03 Abr 2024 | 631.10 | 9.70 | 1.56% | 620.50 | 631.10 | 618.70 | 23,901,917 |
02 Abr 2024 | 621.40 | 2.40 | 0.39% | 629.20 | 632.30 | 619.40 | 21,437,764 |
28 Mar 2024 | 619.00 | 4.00 | 0.65% | 618.80 | 627.50 | 618.00 | 24,431,421 |
27 Mar 2024 | 615.00 | -12.30 | -1.96% | 621.50 | 622.10 | 612.50 | 18,956,455 |
26 Mar 2024 | 627.30 | 2.70 | 0.43% | 624.00 | 628.20 | 623.10 | 16,200,492 |
25 Mar 2024 | 624.60 | -0.30 | -0.05% | 622.50 | 625.40 | 619.90 | 19,108,437 |
22 Mar 2024 | 624.90 | 3.80 | 0.61% | 619.60 | 629.70 | 619.40 | 27,875,480 |
21 Mar 2024 | 621.10 | 15.70 | 2.59% | 609.50 | 624.00 | 608.80 | 43,226,462 |
20 Mar 2024 | 605.40 | 2.50 | 0.41% | 600.90 | 608.00 | 599.00 | 30,837,741 |
19 Mar 2024 | 602.90 | 0.40 | 0.07% | 600.00 | 603.90 | 599.80 | 20,613,248 |
18 Mar 2024 | 602.50 | 4.50 | 0.75% | 596.80 | 605.90 | 596.40 | 31,896,532 |
15 Mar 2024 | 598.00 | 11.60 | 1.98% | 586.20 | 598.10 | 584.90 | 124,236,128 |
14 Mar 2024 | 586.40 | -3.30 | -0.56% | 590.20 | 590.40 | 584.10 | 33,233,032 |
13 Mar 2024 | 589.70 | -2.90 | -0.49% | 592.60 | 598.50 | 589.30 | 27,248,541 |
12 Mar 2024 | 592.60 | 16.80 | 2.92% | 585.20 | 594.30 | 584.10 | 53,377,876 |
11 Mar 2024 | 575.80 | -4.10 | -0.71% | 578.50 | 581.00 | 572.90 | 43,737,404 |
08 Mar 2024 | 579.90 | -10.80 | -1.83% | 589.70 | 590.10 | 579.70 | 35,784,087 |
07 Mar 2024 | 590.70 | -21.30 | -3.48% | 586.40 | 593.20 | 583.60 | 27,375,007 |
06 Mar 2024 | 612.00 | 1.90 | 0.31% | 608.10 | 613.70 | 603.40 | 43,707,123 |
05 Mar 2024 | 610.10 | 1.70 | 0.28% | 604.40 | 611.60 | 600.50 | 49,302,160 |
04 Mar 2024 | 608.40 | -4.40 | -0.72% | 609.10 | 611.10 | 604.50 | 27,478,718 |
01 Mar 2024 | 612.80 | -1.70 | -0.28% | 617.80 | 623.80 | 612.70 | 21,257,589 |
29 Feb 2024 | 614.50 | 5.00 | 0.82% | 606.60 | 620.50 | 606.20 | 52,181,230 |
28 Feb 2024 | 609.50 | 7.10 | 1.18% | 605.40 | 613.00 | 601.90 | 43,298,930 |
27 Feb 2024 | 602.40 | 6.70 | 1.12% | 599.00 | 603.80 | 598.60 | 55,073,285 |
26 Feb 2024 | 595.70 | -1.50 | -0.25% | 600.30 | 600.50 | 592.70 | 75,840,990 |
23 Feb 2024 | 597.20 | 6.70 | 1.13% | 596.20 | 600.90 | 595.30 | 37,908,807 |
22 Feb 2024 | 590.50 | 0.70 | 0.12% | 598.10 | 600.50 | 587.80 | 73,537,738 |
21 Feb 2024 | 589.80 | -54.00 | -8.39% | 613.00 | 615.50 | 584.40 | 75,023,872 |
20 Feb 2024 | 643.80 | 5.60 | 0.88% | 636.20 | 644.10 | 636.00 | 23,197,461 |
19 Feb 2024 | 638.20 | -0.60 | -0.09% | 634.20 | 640.00 | 632.20 | 19,094,264 |
16 Feb 2024 | 638.80 | 12.20 | 1.95% | 629.50 | 639.60 | 627.60 | 25,512,387 |
15 Feb 2024 | 626.60 | 5.90 | 0.95% | 625.00 | 628.90 | 623.50 | 22,441,026 |
14 Feb 2024 | 620.70 | 10.20 | 1.67% | 618.20 | 625.70 | 617.80 | 17,796,377 |
13 Feb 2024 | 610.50 | 2.10 | 0.35% | 607.90 | 615.90 | 607.00 | 18,331,224 |
12 Feb 2024 | 608.40 | -1.10 | -0.18% | 607.60 | 611.10 | 601.70 | 22,058,716 |
09 Feb 2024 | 609.50 | -8.20 | -1.33% | 618.90 | 619.50 | 608.10 | 18,944,727 |
08 Feb 2024 | 617.70 | -9.50 | -1.51% | 625.70 | 627.00 | 616.70 | 20,548,020 |
07 Feb 2024 | 627.20 | -4.80 | -0.76% | 629.80 | 633.20 | 625.90 | 18,127,293 |
06 Feb 2024 | 632.00 | 12.80 | 2.07% | 626.10 | 633.90 | 626.10 | 33,798,520 |
05 Feb 2024 | 619.20 | 5.10 | 0.83% | 620.70 | 622.80 | 617.50 | 95,060,605 |
02 Feb 2024 | 614.10 | 2.90 | 0.47% | 617.10 | 618.00 | 611.50 | 45,185,017 |
01 Feb 2024 | 611.20 | -7.00 | -1.13% | 615.80 | 621.90 | 609.50 | 51,583,058 |
31 Ene 2024 | 618.20 | -3.00 | -0.48% | 618.00 | 625.30 | 617.30 | 36,396,934 |
30 Ene 2024 | 621.20 | 4.20 | 0.68% | 617.20 | 622.40 | 614.50 | 17,184,572 |
29 Ene 2024 | 617.00 | 0.10 | 0.02% | 619.00 | 622.20 | 617.00 | 20,693,786 |