Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HSJD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 17.086 | -0.05 | -0.31% | 17.086 | 17.086 | 17.086 | 0 |
| 25 Jun 2024 | 17.139 | 0.22 | 1.28% | 17.139 | 17.139 | 17.139 | 0 |
| 24 Jun 2024 | 16.923 | 0.23 | 1.36% | 16.923 | 16.923 | 16.923 | 0 |
| 21 Jun 2024 | 16.696 | -0.14 | -0.84% | 16.718 | 16.752 | 16.669 | 3,331 |
| 20 Jun 2024 | 16.838 | 0.00 | 0.01% | 16.958 | 16.958 | 16.819 | 17,476 |
| 19 Jun 2024 | 16.836 | 0.01 | 0.04% | 16.836 | 16.836 | 16.836 | 0 |
| 18 Jun 2024 | 16.83 | -0.01 | -0.03% | 16.83 | 16.83 | 16.83 | 10,228 |
| 17 Jun 2024 | 16.835 | -0.19 | -1.10% | 16.835 | 16.835 | 16.835 | 11,436 |
| 14 Jun 2024 | 17.023 | 0.06 | 0.36% | 16.996 | 17.065 | 16.962 | 1,089 |
| 13 Jun 2024 | 16.962 | -0.47 | -2.69% | 16.958 | 16.985 | 16.942 | 14,201 |
| 12 Jun 2024 | 17.43 | 0.22 | 1.27% | 17.202 | 17.591 | 17.13 | 2,198 |
| 11 Jun 2024 | 17.211 | -0.24 | -1.39% | 17.211 | 17.211 | 17.211 | 4,725 |
| 10 Jun 2024 | 17.453 | 0.10 | 0.58% | 17.352 | 17.457 | 17.34 | 305 |
| 07 Jun 2024 | 17.352 | -0.06 | -0.33% | 17.352 | 17.352 | 17.352 | 0 |
| 06 Jun 2024 | 17.41 | 0.05 | 0.29% | 17.38 | 17.416 | 17.372 | 15,001 |
| 05 Jun 2024 | 17.359 | -0.09 | -0.50% | 17.32 | 17.387 | 17.261 | 37 |
| 04 Jun 2024 | 17.447 | -0.03 | -0.19% | 17.446 | 17.546 | 17.423 | 22 |
| 03 Jun 2024 | 17.481 | 0.19 | 1.10% | 17.464 | 17.51 | 17.39 | 36,577 |
| 31 May 2024 | 17.291 | 0.16 | 0.92% | 17.332 | 17.42 | 17.282 | 1,922 |
| 30 May 2024 | 17.133 | 0.17 | 0.99% | 17.126 | 17.151 | 17.103 | 6,769 |
| 29 May 2024 | 16.965 | -0.40 | -2.28% | 17.046 | 17.057 | 16.952 | 5,764 |
| 28 May 2024 | 17.36 | 0.16 | 0.90% | 17.35 | 17.362 | 17.327 | 18,304 |
| 24 May 2024 | 17.205 | 0.12 | 0.72% | 17.205 | 17.205 | 17.205 | 3,800 |
| 23 May 2024 | 17.082 | -0.06 | -0.33% | 17.224 | 17.292 | 17.049 | 1,311 |
| 22 May 2024 | 17.138 | -0.19 | -1.10% | 17.138 | 17.138 | 17.138 | 0 |
| 21 May 2024 | 17.328 | -0.10 | -0.55% | 17.364 | 17.374 | 17.278 | 3,301 |
| 20 May 2024 | 17.423 | 0.16 | 0.94% | 17.382 | 17.427 | 17.362 | 897 |
| 17 May 2024 | 17.26 | 0.07 | 0.38% | 17.26 | 17.26 | 17.26 | 0 |
| 16 May 2024 | 17.194 | -0.09 | -0.51% | 17.194 | 17.194 | 17.194 | 0 |
| 15 May 2024 | 17.282 | 0.29 | 1.72% | 17.098 | 17.329 | 17.098 | 1,180 |
| 14 May 2024 | 16.989 | 0.05 | 0.32% | 17.014 | 17.019 | 16.981 | 23,758 |
| 13 May 2024 | 16.935 | -0.06 | -0.34% | 16.935 | 16.935 | 16.935 | 0 |
| 10 May 2024 | 16.992 | -0.12 | -0.68% | 17.09 | 17.125 | 16.979 | 197,357 |
| 09 May 2024 | 17.108 | 0.06 | 0.35% | 17.00 | 17.108 | 16.917 | 411 |
| 08 May 2024 | 17.048 | -0.30 | -1.73% | 17.048 | 17.048 | 17.048 | 0 |
| 07 May 2024 | 17.348 | 0.02 | 0.09% | 17.494 | 17.494 | 17.304 | 466 |
| 03 May 2024 | 17.333 | 0.16 | 0.91% | 17.272 | 17.463 | 17.179 | 60 |
| 02 May 2024 | 17.177 | 0.28 | 1.66% | 17.246 | 17.267 | 17.102 | 195 |
| 01 May 2024 | 16.896 | -0.12 | -0.69% | 16.896 | 16.896 | 16.896 | 1 |
| 30 Abr 2024 | 17.014 | 0.08 | 0.48% | 17.148 | 17.161 | 16.995 | 23,703 |
| 29 Abr 2024 | 16.932 | 0.15 | 0.87% | 17.178 | 17.178 | 16.916 | 536 |
| 26 Abr 2024 | 16.786 | 0.12 | 0.72% | 16.786 | 16.786 | 16.786 | 0 |
| 25 Abr 2024 | 16.666 | -0.24 | -1.42% | 16.752 | 16.808 | 16.547 | 24,154 |
| 24 Abr 2024 | 16.906 | 0.03 | 0.18% | 16.906 | 16.906 | 16.906 | 0 |
| 23 Abr 2024 | 16.876 | 0.14 | 0.82% | 16.79 | 16.886 | 16.767 | 22,199 |
| 22 Abr 2024 | 16.739 | 0.02 | 0.13% | 16.734 | 16.785 | 16.723 | 6 |
| 19 Abr 2024 | 16.718 | -0.09 | -0.56% | 16.742 | 16.791 | 16.718 | 6,874 |
| 18 Abr 2024 | 16.812 | 0.03 | 0.15% | 16.812 | 16.812 | 16.812 | 3 |
| 17 Abr 2024 | 16.786 | -0.19 | -1.11% | 16.822 | 16.863 | 16.775 | 2,040 |
| 16 Abr 2024 | 16.975 | -0.39 | -2.25% | 16.996 | 17.024 | 16.942 | 29 |
| 15 Abr 2024 | 17.366 | -0.01 | -0.06% | 17.392 | 17.41 | 17.322 | 854 |
| 12 Abr 2024 | 17.377 | -0.01 | -0.07% | 17.586 | 17.586 | 17.324 | 36 |
| 11 Abr 2024 | 17.39 | -0.01 | -0.06% | 17.51 | 17.52 | 17.356 | 992 |
| 10 Abr 2024 | 17.40 | -0.23 | -1.28% | 17.486 | 17.495 | 17.368 | 9,666 |
| 09 Abr 2024 | 17.626 | -0.06 | -0.33% | 17.726 | 17.761 | 17.608 | 552,071 |
| 08 Abr 2024 | 17.684 | 0.16 | 0.92% | 17.624 | 17.687 | 17.597 | 815 |
| 05 Abr 2024 | 17.523 | -0.12 | -0.68% | 17.472 | 17.529 | 17.439 | 994 |
| 04 Abr 2024 | 17.643 | 0.04 | 0.25% | 17.643 | 17.643 | 17.643 | 4,720 |
| 03 Abr 2024 | 17.599 | 0.23 | 1.34% | 17.43 | 17.602 | 17.415 | 6,228 |
| 02 Abr 2024 | 17.366 | -0.42 | -2.38% | 17.366 | 17.366 | 17.366 | 9,190 |
