Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10.854 | -0.17 | -1.54% | 10.854 | 10.854 | 10.854 | 582 |
| 30 May 2024 | 11.024 | -0.07 | -0.67% | 11.03 | 11.055 | 10.981 | 1,240 |
| 29 May 2024 | 11.098 | -0.13 | -1.18% | 11.152 | 11.169 | 11.077 | 203 |
| 28 May 2024 | 11.23 | -0.03 | -0.27% | 11.302 | 11.302 | 11.212 | 251 |
| 24 May 2024 | 11.26 | -0.07 | -0.62% | 11.26 | 11.26 | 11.26 | 6 |
| 23 May 2024 | 11.33 | -0.07 | -0.64% | 11.33 | 11.33 | 11.33 | 76 |
| 22 May 2024 | 11.403 | -0.01 | -0.07% | 11.432 | 11.448 | 11.372 | 130 |
| 21 May 2024 | 11.411 | -0.09 | -0.79% | 11.438 | 11.438 | 11.377 | 133 |
| 20 May 2024 | 11.502 | -0.02 | -0.18% | 11.516 | 11.516 | 11.427 | 300 |
| 17 May 2024 | 11.523 | 0.05 | 0.47% | 11.523 | 11.523 | 11.523 | 0 |
| 16 May 2024 | 11.469 | 0.05 | 0.42% | 11.469 | 11.469 | 11.469 | 2 |
| 15 May 2024 | 11.421 | 0.05 | 0.48% | 11.421 | 11.421 | 11.421 | 1 |
| 14 May 2024 | 11.366 | -0.01 | -0.09% | 11.366 | 11.366 | 11.366 | 6 |
| 13 May 2024 | 11.376 | 0.06 | 0.50% | 11.372 | 11.398 | 11.347 | 275 |
| 10 May 2024 | 11.319 | 0.07 | 0.63% | 11.366 | 11.379 | 11.309 | 555 |
| 09 May 2024 | 11.248 | 0.05 | 0.48% | 11.286 | 11.297 | 11.205 | 763 |
| 08 May 2024 | 11.194 | 0.00 | -0.02% | 11.234 | 11.234 | 11.184 | 520 |
| 07 May 2024 | 11.196 | -0.02 | -0.18% | 11.196 | 11.196 | 11.137 | 3,162 |
| 03 May 2024 | 11.216 | 0.11 | 0.95% | 11.144 | 11.283 | 11.09 | 8,425 |
| 02 May 2024 | 11.11 | 0.19 | 1.73% | 11.11 | 11.11 | 11.11 | 135 |
| 01 May 2024 | 10.921 | 0.00 | 0.01% | 10.944 | 10.962 | 10.911 | 254 |
| 30 Abr 2024 | 10.92 | -0.08 | -0.76% | 11.016 | 11.016 | 10.92 | 159 |
| 29 Abr 2024 | 11.004 | -0.01 | -0.11% | 11.004 | 11.004 | 11.004 | 24 |
| 26 Abr 2024 | 11.016 | 0.20 | 1.89% | 10.976 | 11.039 | 10.952 | 2,310 |
| 25 Abr 2024 | 10.812 | -0.03 | -0.27% | 10.812 | 10.812 | 10.812 | 8 |
| 24 Abr 2024 | 10.841 | 0.04 | 0.32% | 10.841 | 10.841 | 10.841 | 36 |
| 23 Abr 2024 | 10.806 | 0.02 | 0.18% | 10.806 | 10.806 | 10.806 | 50 |
| 22 Abr 2024 | 10.787 | 0.06 | 0.58% | 10.778 | 10.82 | 10.727 | 771 |
| 19 Abr 2024 | 10.725 | -0.03 | -0.29% | 10.725 | 10.725 | 10.725 | 112 |
| 18 Abr 2024 | 10.756 | 0.04 | 0.41% | 10.794 | 10.794 | 10.756 | 3,639 |
| 17 Abr 2024 | 10.712 | 0.00 | 0.03% | 10.728 | 10.771 | 10.697 | 884 |
| 16 Abr 2024 | 10.709 | -0.23 | -2.06% | 10.709 | 10.709 | 10.709 | 572 |
| 15 Abr 2024 | 10.934 | -0.02 | -0.21% | 10.934 | 10.934 | 10.934 | 485 |
| 12 Abr 2024 | 10.957 | -0.09 | -0.78% | 11.064 | 11.064 | 10.945 | 376 |
| 11 Abr 2024 | 11.043 | 0.03 | 0.27% | 11.043 | 11.043 | 11.043 | 1,817 |
| 10 Abr 2024 | 11.013 | 0.01 | 0.09% | 11.014 | 11.015 | 10.983 | 675 |
| 09 Abr 2024 | 11.003 | 0.05 | 0.50% | 11.003 | 11.003 | 11.003 | 50 |
| 08 Abr 2024 | 10.948 | 0.09 | 0.81% | 10.922 | 10.969 | 10.892 | 5,344 |
| 05 Abr 2024 | 10.86 | -0.11 | -0.96% | 10.86 | 10.86 | 10.86 | 37 |
| 04 Abr 2024 | 10.965 | 0.06 | 0.56% | 10.982 | 10.982 | 10.949 | 759 |
| 03 Abr 2024 | 10.904 | -0.03 | -0.25% | 10.904 | 10.904 | 10.904 | 197 |
| 02 Abr 2024 | 10.931 | 0.12 | 1.07% | 10.972 | 10.983 | 10.918 | 828 |
| 28 Mar 2024 | 10.815 | 0.07 | 0.70% | 10.815 | 10.815 | 10.815 | 92 |
| 27 Mar 2024 | 10.74 | -0.02 | -0.20% | 10.74 | 10.74 | 10.74 | 2 |
| 26 Mar 2024 | 10.761 | -0.01 | -0.05% | 10.761 | 10.761 | 10.761 | 26 |
| 25 Mar 2024 | 10.766 | -0.03 | -0.27% | 10.766 | 10.766 | 10.766 | 47 |
| 22 Mar 2024 | 10.795 | -0.07 | -0.65% | 10.795 | 10.795 | 10.795 | 1 |
| 21 Mar 2024 | 10.866 | 0.18 | 1.67% | 10.844 | 10.878 | 10.833 | 782 |
| 20 Mar 2024 | 10.687 | -0.02 | -0.18% | 10.687 | 10.687 | 10.687 | 12 |
| 19 Mar 2024 | 10.706 | -0.09 | -0.80% | 10.706 | 10.706 | 10.706 | 62 |
| 18 Mar 2024 | 10.792 | 0.03 | 0.25% | 10.792 | 10.792 | 10.792 | 44 |
| 15 Mar 2024 | 10.765 | -0.05 | -0.45% | 10.756 | 10.818 | 10.731 | 720 |
| 14 Mar 2024 | 10.814 | 0.02 | 0.20% | 10.814 | 10.814 | 10.814 | 2 |
| 13 Mar 2024 | 10.792 | -0.06 | -0.55% | 10.792 | 10.792 | 10.792 | 3 |
| 12 Mar 2024 | 10.852 | 0.11 | 1.05% | 10.852 | 10.852 | 10.852 | 16 |
| 11 Mar 2024 | 10.739 | 0.04 | 0.37% | 10.739 | 10.739 | 10.739 | 48 |
| 08 Mar 2024 | 10.699 | 0.00 | -0.03% | 10.699 | 10.699 | 10.699 | 20 |
| 07 Mar 2024 | 10.702 | 0.01 | 0.09% | 10.69 | 10.71 | 10.664 | 11,887 |
| 06 Mar 2024 | 10.692 | 0.14 | 1.34% | 10.68 | 10.727 | 10.626 | 265 |
| 05 Mar 2024 | 10.551 | -0.07 | -0.65% | 10.604 | 10.621 | 10.541 | 313 |
| 04 Mar 2024 | 10.62 | -0.05 | -0.49% | 10.698 | 10.698 | 10.616 | 410 |
