Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSDS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.078 | -0.06 | -0.33% | 17.14 | 17.207 | 17.052 | 837 |
| 30 May 2024 | 17.134 | -0.04 | -0.26% | 17.126 | 17.179 | 17.102 | 604 |
| 29 May 2024 | 17.178 | -0.09 | -0.50% | 17.186 | 17.197 | 17.105 | 18,246 |
| 28 May 2024 | 17.264 | -0.04 | -0.24% | 17.368 | 17.368 | 17.217 | 1 |
| 24 May 2024 | 17.305 | -0.06 | -0.37% | 17.264 | 17.318 | 17.24 | 2,329 |
| 23 May 2024 | 17.369 | -0.04 | -0.23% | 17.384 | 17.401 | 17.341 | 697 |
| 22 May 2024 | 17.409 | -0.01 | -0.08% | 17.384 | 17.421 | 17.326 | 7 |
| 21 May 2024 | 17.423 | -0.06 | -0.35% | 17.423 | 17.423 | 17.423 | 0 |
| 20 May 2024 | 17.484 | 0.08 | 0.43% | 17.54 | 17.54 | 17.431 | 2,090 |
| 17 May 2024 | 17.409 | -0.08 | -0.44% | 17.409 | 17.409 | 17.409 | 0 |
| 16 May 2024 | 17.486 | 0.05 | 0.28% | 17.506 | 17.534 | 17.472 | 980 |
| 15 May 2024 | 17.437 | 0.10 | 0.58% | 17.426 | 17.437 | 17.412 | 1,604 |
| 14 May 2024 | 17.337 | -0.04 | -0.24% | 17.337 | 17.337 | 17.337 | 0 |
| 13 May 2024 | 17.379 | 0.00 | 0.00% | 17.379 | 17.379 | 17.379 | 0 |
| 10 May 2024 | 17.379 | 0.06 | 0.32% | 17.382 | 17.382 | 17.373 | 787 |
| 09 May 2024 | 17.323 | 0.04 | 0.24% | 17.308 | 17.325 | 17.266 | 1,637 |
| 08 May 2024 | 17.281 | 0.03 | 0.20% | 17.29 | 17.308 | 17.235 | 2,331 |
| 07 May 2024 | 17.247 | 0.26 | 1.52% | 17.247 | 17.247 | 17.247 | 0 |
| 03 May 2024 | 16.989 | 0.15 | 0.88% | 16.992 | 17.001 | 16.962 | 3,542 |
| 02 May 2024 | 16.841 | 0.06 | 0.35% | 16.858 | 16.91 | 16.798 | 6,562 |
| 01 May 2024 | 16.783 | -0.04 | -0.24% | 16.783 | 16.783 | 16.783 | 0 |
| 30 Abr 2024 | 16.823 | -0.07 | -0.40% | 16.866 | 16.919 | 16.822 | 208 |
| 29 Abr 2024 | 16.891 | -0.10 | -0.56% | 16.968 | 16.988 | 16.891 | 3,854 |
| 26 Abr 2024 | 16.986 | 0.24 | 1.41% | 16.932 | 17.016 | 16.854 | 3,192 |
| 25 Abr 2024 | 16.75 | -0.27 | -1.59% | 16.848 | 16.852 | 16.695 | 8,345 |
| 24 Abr 2024 | 17.02 | -0.04 | -0.25% | 17.02 | 17.02 | 17.02 | 0 |
| 23 Abr 2024 | 17.062 | 0.10 | 0.59% | 17.068 | 17.098 | 16.985 | 145 |
| 22 Abr 2024 | 16.962 | 0.08 | 0.46% | 16.924 | 17.052 | 16.905 | 2 |
| 19 Abr 2024 | 16.884 | 0.00 | 0.02% | 16.802 | 16.884 | 16.727 | 7,810 |
| 18 Abr 2024 | 16.88 | 0.04 | 0.21% | 16.848 | 16.912 | 16.805 | 231 |
| 17 Abr 2024 | 16.845 | -0.08 | -0.48% | 16.856 | 16.969 | 16.839 | 2,001 |
| 16 Abr 2024 | 16.926 | -0.25 | -1.44% | 16.954 | 16.974 | 16.869 | 2,581 |
| 15 Abr 2024 | 17.173 | -0.09 | -0.49% | 17.173 | 17.173 | 17.173 | 0 |
| 12 Abr 2024 | 17.258 | 0.11 | 0.62% | 17.31 | 17.319 | 17.217 | 20,743 |
| 11 Abr 2024 | 17.152 | -0.01 | -0.06% | 17.152 | 17.152 | 17.152 | 0 |
| 10 Abr 2024 | 17.162 | 0.06 | 0.36% | 17.246 | 17.255 | 17.043 | 3,327 |
| 09 Abr 2024 | 17.101 | -0.13 | -0.73% | 17.162 | 17.20 | 17.051 | 14,291 |
| 08 Abr 2024 | 17.226 | 0.02 | 0.12% | 17.226 | 17.226 | 17.226 | 0 |
| 05 Abr 2024 | 17.206 | -0.11 | -0.65% | 17.128 | 17.206 | 17.091 | 2,430 |
| 04 Abr 2024 | 17.318 | -0.01 | -0.05% | 17.268 | 17.339 | 17.262 | 5,238 |
| 03 Abr 2024 | 17.327 | 0.00 | -0.02% | 17.392 | 17.392 | 17.278 | 304 |
| 02 Abr 2024 | 17.33 | -0.07 | -0.41% | 17.33 | 17.33 | 17.33 | 0 |
| 28 Mar 2024 | 17.401 | 0.07 | 0.39% | 17.414 | 17.438 | 17.363 | 1,570 |
| 27 Mar 2024 | 17.333 | -0.03 | -0.17% | 17.354 | 17.432 | 17.308 | 1,000 |
| 26 Mar 2024 | 17.362 | 0.06 | 0.35% | 17.356 | 17.364 | 17.342 | 914 |
| 25 Mar 2024 | 17.302 | -0.10 | -0.57% | 17.346 | 17.346 | 17.253 | 2,041 |
| 22 Mar 2024 | 17.402 | 0.00 | -0.01% | 17.42 | 17.42 | 17.399 | 3,137 |
| 21 Mar 2024 | 17.403 | 0.29 | 1.69% | 17.368 | 17.406 | 17.359 | 232 |
| 20 Mar 2024 | 17.114 | 0.04 | 0.20% | 17.142 | 17.165 | 17.107 | 2 |
| 19 Mar 2024 | 17.079 | 0.00 | 0.01% | 17.079 | 17.079 | 17.079 | 0 |
| 18 Mar 2024 | 17.077 | 0.13 | 0.74% | 16.99 | 17.092 | 16.99 | 4,078 |
| 15 Mar 2024 | 16.952 | -0.12 | -0.69% | 17.09 | 17.107 | 16.94 | 5,546 |
| 14 Mar 2024 | 17.07 | 0.03 | 0.20% | 17.082 | 17.132 | 17.024 | 31,132 |
| 13 Mar 2024 | 17.036 | 0.03 | 0.17% | 17.062 | 17.103 | 16.998 | 167 |
| 12 Mar 2024 | 17.007 | 0.18 | 1.09% | 16.938 | 17.054 | 16.881 | 78 |
| 11 Mar 2024 | 16.824 | -0.08 | -0.47% | 16.768 | 16.836 | 16.746 | 8,974 |
| 08 Mar 2024 | 16.904 | 0.00 | 0.01% | 16.962 | 16.962 | 16.815 | 15,200 |
| 07 Mar 2024 | 16.903 | 0.02 | 0.13% | 16.876 | 16.934 | 16.858 | 17,284 |
| 06 Mar 2024 | 16.881 | 0.08 | 0.46% | 16.858 | 16.89 | 16.807 | 5 |
| 05 Mar 2024 | 16.804 | -0.13 | -0.74% | 16.924 | 16.936 | 16.777 | 324 |
| 04 Mar 2024 | 16.93 | -0.06 | -0.36% | 16.992 | 17.003 | 16.896 | 2,020 |
