Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HSPD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 53.3375 | -0.34 | -0.64% | 53.5075 | 53.5188 | 53.2213 | 9,960 |
| 28 May 2024 | 53.68 | 0.02 | 0.04% | 53.655 | 53.8263 | 53.5938 | 16,980 |
| 24 May 2024 | 53.6575 | -0.08 | -0.16% | 53.4175 | 53.7213 | 53.3263 | 8,213 |
| 23 May 2024 | 53.7413 | -0.06 | -0.10% | 53.99 | 54.1025 | 53.5863 | 11,149 |
| 22 May 2024 | 53.7963 | 0.05 | 0.10% | 53.775 | 53.8613 | 53.725 | 8,352 |
| 21 May 2024 | 53.7425 | -0.09 | -0.17% | 53.6925 | 53.7713 | 53.5663 | 7,388 |
| 20 May 2024 | 53.835 | 0.28 | 0.53% | 53.7175 | 53.8488 | 53.6375 | 3,423 |
| 17 May 2024 | 53.5525 | -0.26 | -0.48% | 53.59 | 53.6475 | 53.495 | 8,191 |
| 16 May 2024 | 53.81 | 0.31 | 0.58% | 53.7575 | 53.85 | 53.6375 | 15,471 |
| 15 May 2024 | 53.50 | 0.67 | 1.27% | 53.065 | 53.5088 | 52.8825 | 2,951 |
| 14 May 2024 | 52.8275 | 0.05 | 0.09% | 52.8125 | 52.9275 | 52.4638 | 5,419 |
| 13 May 2024 | 52.7825 | 0.04 | 0.08% | 52.8225 | 52.9663 | 52.7613 | 3,363 |
| 10 May 2024 | 52.7425 | 0.12 | 0.23% | 52.8275 | 52.9575 | 52.6588 | 17,742 |
| 09 May 2024 | 52.62 | 0.22 | 0.42% | 52.3375 | 52.6313 | 52.2525 | 29,265 |
| 08 May 2024 | 52.40 | -0.07 | -0.13% | 52.4475 | 52.4613 | 52.165 | 2,186 |
| 07 May 2024 | 52.47 | 0.77 | 1.48% | 52.34 | 52.5463 | 52.2938 | 7,472 |
| 03 May 2024 | 51.705 | 0.84 | 1.66% | 51.2875 | 52.0063 | 51.245 | 42,383 |
| 02 May 2024 | 50.86 | 0.11 | 0.22% | 50.915 | 51.1463 | 50.5963 | 10,218 |
| 01 May 2024 | 50.7463 | -0.59 | -1.16% | 50.7675 | 50.8488 | 50.58 | 482 |
| 30 Abr 2024 | 51.34 | -0.26 | -0.51% | 51.64 | 51.7338 | 51.3175 | 19,369 |
| 29 Abr 2024 | 51.6025 | 0.12 | 0.22% | 51.5975 | 51.7513 | 51.5538 | 13,249 |
| 26 Abr 2024 | 51.4875 | 0.86 | 1.70% | 51.435 | 51.6288 | 50.865 | 12,587 |
| 25 Abr 2024 | 50.625 | -0.50 | -0.98% | 50.98 | 51.0525 | 50.4063 | 13,360 |
| 24 Abr 2024 | 51.1275 | -0.02 | -0.03% | 51.2925 | 51.4163 | 51.075 | 27,595 |
| 23 Abr 2024 | 51.145 | 0.85 | 1.70% | 50.66 | 51.2113 | 50.57 | 8,370 |
| 22 Abr 2024 | 50.2913 | -0.13 | -0.26% | 50.40 | 50.5138 | 50.1988 | 14,545 |
| 19 Abr 2024 | 50.4225 | -0.56 | -1.11% | 50.3875 | 50.725 | 50.3113 | 27,877 |
| 18 Abr 2024 | 50.9863 | 0.22 | 0.44% | 50.945 | 51.08 | 50.6225 | 22,435 |
| 17 Abr 2024 | 50.765 | -0.33 | -0.64% | 50.9775 | 51.3038 | 50.765 | 12,990 |
| 16 Abr 2024 | 51.09 | -0.75 | -1.44% | 50.98 | 51.2988 | 50.8825 | 38,173 |
| 15 Abr 2024 | 51.8375 | -0.20 | -0.38% | 52.00 | 52.2513 | 51.7475 | 41,662 |
| 12 Abr 2024 | 52.0363 | -0.01 | -0.01% | 52.44 | 52.44 | 51.8663 | 13,857 |
| 11 Abr 2024 | 52.0425 | -0.10 | -0.19% | 52.1225 | 52.625 | 51.7225 | 4,637 |
| 10 Abr 2024 | 52.1425 | -0.10 | -0.18% | 52.685 | 53.3688 | 51.7775 | 24,902 |
| 09 Abr 2024 | 52.2375 | -0.39 | -0.74% | 52.605 | 52.7688 | 52.095 | 41,454 |
| 08 Abr 2024 | 52.625 | 0.19 | 0.36% | 52.6075 | 52.725 | 52.3838 | 14,371 |
| 05 Abr 2024 | 52.435 | -0.54 | -1.02% | 52.1075 | 52.9363 | 51.895 | 15,072 |
| 04 Abr 2024 | 52.9738 | 0.18 | 0.35% | 53.0425 | 53.0963 | 52.9375 | 12,368 |
| 03 Abr 2024 | 52.79 | 0.31 | 0.59% | 52.535 | 52.7913 | 52.4238 | 2,114 |
| 02 Abr 2024 | 52.4825 | -0.57 | -1.07% | 53.00 | 53.00 | 52.2725 | 24,478 |
| 28 Mar 2024 | 53.05 | 0.34 | 0.64% | 52.9775 | 53.095 | 52.91 | 1,655 |
| 27 Mar 2024 | 52.7125 | -0.11 | -0.20% | 52.7425 | 52.9038 | 52.6463 | 4,585 |
| 26 Mar 2024 | 52.8175 | 0.06 | 0.11% | 52.8125 | 52.9425 | 52.7388 | 22,727 |
| 25 Mar 2024 | 52.76 | -0.05 | -0.09% | 52.7975 | 52.8513 | 52.6325 | 4,274 |
| 22 Mar 2024 | 52.805 | -0.29 | -0.55% | 52.915 | 53.0188 | 52.8013 | 3,756 |
| 21 Mar 2024 | 53.095 | 0.84 | 1.61% | 53.0275 | 53.1163 | 52.9013 | 10,154 |
| 20 Mar 2024 | 52.255 | 0.13 | 0.25% | 52.27 | 52.3513 | 52.1838 | 19,550 |
| 19 Mar 2024 | 52.1225 | 0.00 | 0.00% | 51.965 | 52.1288 | 51.6563 | 24,312 |
| 18 Mar 2024 | 52.1213 | 0.54 | 1.05% | 51.825 | 52.2638 | 51.765 | 8,178 |
| 15 Mar 2024 | 51.58 | -0.42 | -0.81% | 52.0025 | 52.1613 | 51.5663 | 10,329 |
| 14 Mar 2024 | 52.00 | -0.16 | -0.30% | 52.2825 | 52.5125 | 51.8538 | 3,892 |
| 13 Mar 2024 | 52.1575 | 0.12 | 0.23% | 52.235 | 52.2838 | 52.0925 | 4,213 |
| 12 Mar 2024 | 52.04 | 0.46 | 0.89% | 51.8125 | 52.2013 | 51.605 | 2,363 |
| 11 Mar 2024 | 51.58 | -0.45 | -0.86% | 51.6775 | 51.7013 | 51.36 | 8,017 |
| 08 Mar 2024 | 52.0275 | 0.05 | 0.09% | 52.105 | 52.3588 | 48.6725 | 15,743 |
| 07 Mar 2024 | 51.9788 | 0.31 | 0.60% | 51.34 | 52.0225 | 51.2863 | 7,773 |
| 06 Mar 2024 | 51.6713 | 0.33 | 0.64% | 51.3425 | 51.69 | 51.2563 | 17,167 |
| 05 Mar 2024 | 51.345 | -0.44 | -0.84% | 51.6375 | 51.6788 | 51.2638 | 22,142 |
| 04 Mar 2024 | 51.78 | 0.16 | 0.32% | 51.825 | 51.8613 | 51.6888 | 4,701 |
| 01 Mar 2024 | 51.6163 | 0.37 | 0.72% | 51.4525 | 51.6725 | 51.2475 | 15,766 |
