Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HSTE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 5.51 | -0.16 | -2.75% | 5.52 | 5.561 | 5.4895 | 2,585 |
| 20 May 2024 | 5.666 | -0.12 | -2.03% | 5.786 | 5.786 | 5.6445 | 38,398 |
| 17 May 2024 | 5.7835 | 0.07 | 1.30% | 5.71 | 5.801 | 5.683 | 39,211 |
| 16 May 2024 | 5.709 | 0.07 | 1.25% | 5.66 | 5.7315 | 5.596 | 96,855 |
| 15 May 2024 | 5.6385 | 0.04 | 0.71% | 5.616 | 5.692 | 5.596 | 2,902 |
| 14 May 2024 | 5.599 | -0.06 | -1.03% | 5.615 | 5.643 | 5.5315 | 30,454 |
| 13 May 2024 | 5.6575 | 0.18 | 3.37% | 5.56 | 5.67 | 5.5445 | 5,372 |
| 10 May 2024 | 5.473 | -0.02 | -0.27% | 5.425 | 5.5355 | 5.425 | 28,106 |
| 09 May 2024 | 5.488 | 0.15 | 2.81% | 5.459 | 5.518 | 5.442 | 40,341 |
| 08 May 2024 | 5.338 | -0.07 | -1.38% | 5.295 | 5.358 | 5.295 | 1,139 |
| 07 May 2024 | 5.4125 | -0.10 | -1.78% | 5.428 | 5.4515 | 5.3865 | 11,653 |
| 03 May 2024 | 5.5105 | 0.09 | 1.63% | 5.476 | 5.5955 | 5.4715 | 39,368 |
| 02 May 2024 | 5.422 | 0.36 | 7.07% | 5.34 | 5.429 | 5.321 | 79,467 |
| 01 May 2024 | 5.064 | 0.02 | 0.37% | 5.006 | 5.0735 | 4.9863 | 27,597 |
| 30 Abr 2024 | 5.0455 | -0.07 | -1.43% | 5.122 | 5.122 | 5.036 | 43,130 |
| 29 Abr 2024 | 5.1185 | 0.03 | 0.59% | 5.144 | 5.144 | 5.0615 | 51,431 |
| 26 Abr 2024 | 5.0885 | 0.20 | 4.05% | 5.13 | 5.1555 | 5.0845 | 8,990 |
| 25 Abr 2024 | 4.8903 | 0.00 | 0.01% | 4.90 | 4.90 | 4.842 | 4,555 |
| 24 Abr 2024 | 4.8898 | 0.12 | 2.61% | 4.8975 | 4.936 | 4.8845 | 9,260 |
| 23 Abr 2024 | 4.7653 | 0.14 | 3.03% | 4.7653 | 4.7653 | 4.7653 | 0 |
| 22 Abr 2024 | 4.625 | 0.07 | 1.56% | 4.628 | 4.6328 | 4.6193 | 12,004 |
| 19 Abr 2024 | 4.554 | -0.09 | -2.01% | 4.5205 | 4.5672 | 4.512 | 5,790 |
| 18 Abr 2024 | 4.6473 | 0.07 | 1.43% | 4.648 | 4.6595 | 4.6093 | 21,001 |
| 17 Abr 2024 | 4.5818 | -0.02 | -0.33% | 4.6145 | 4.643 | 4.5743 | 1,035 |
| 16 Abr 2024 | 4.597 | -0.13 | -2.65% | 4.58 | 4.602 | 4.5598 | 3,260 |
| 15 Abr 2024 | 4.722 | 0.03 | 0.57% | 4.697 | 4.722 | 4.693 | 115,290 |
| 12 Abr 2024 | 4.6953 | -0.12 | -2.53% | 4.861 | 4.861 | 4.6775 | 9,048 |
| 11 Abr 2024 | 4.817 | 0.03 | 0.67% | 4.8715 | 4.878 | 4.811 | 6,001 |
| 10 Abr 2024 | 4.785 | -0.06 | -1.21% | 4.8975 | 4.8975 | 4.7738 | 18,525 |
| 09 Abr 2024 | 4.8435 | 0.06 | 1.35% | 4.80 | 4.853 | 4.7913 | 13,000 |
| 08 Abr 2024 | 4.779 | 0.03 | 0.53% | 4.75 | 4.793 | 4.7333 | 54,028 |
| 05 Abr 2024 | 4.754 | -0.09 | -1.79% | 4.754 | 4.7808 | 4.741 | 4,513 |
| 04 Abr 2024 | 4.8408 | 0.03 | 0.63% | 4.8495 | 4.8575 | 4.8385 | 688 |
| 03 Abr 2024 | 4.8105 | -0.09 | -1.76% | 4.774 | 4.8168 | 4.7578 | 37,469 |
| 02 Abr 2024 | 4.8968 | 0.07 | 1.41% | 4.817 | 4.9138 | 4.817 | 2,825 |
| 28 Mar 2024 | 4.8288 | 0.13 | 2.74% | 4.7975 | 4.8453 | 4.7975 | 41,807 |
| 27 Mar 2024 | 4.6998 | -0.04 | -0.87% | 4.704 | 4.7093 | 4.6645 | 2,105 |
| 26 Mar 2024 | 4.741 | 0.01 | 0.23% | 4.776 | 4.7878 | 4.7353 | 6,061 |
| 25 Mar 2024 | 4.73 | -0.05 | -1.05% | 4.738 | 4.765 | 4.7185 | 19,662 |
| 22 Mar 2024 | 4.78 | -0.09 | -1.86% | 4.7775 | 4.782 | 4.7328 | 6,553 |
| 21 Mar 2024 | 4.8705 | -0.04 | -0.71% | 4.9215 | 4.9215 | 4.8513 | 9,759 |
| 20 Mar 2024 | 4.9055 | 0.02 | 0.37% | 4.9095 | 4.9425 | 4.888 | 210 |
| 19 Mar 2024 | 4.8875 | -0.03 | -0.55% | 4.85 | 4.889 | 4.829 | 1,005 |
| 18 Mar 2024 | 4.9148 | 0.01 | 0.23% | 4.9148 | 4.9148 | 4.9148 | 0 |
| 15 Mar 2024 | 4.9033 | 0.02 | 0.44% | 4.8845 | 4.9255 | 4.875 | 3,000 |
| 14 Mar 2024 | 4.882 | -0.18 | -3.56% | 4.9955 | 4.9955 | 4.8763 | 661 |
| 13 Mar 2024 | 5.062 | 0.06 | 1.14% | 5.017 | 5.115 | 5.017 | 46,699 |
| 12 Mar 2024 | 5.005 | 0.16 | 3.20% | 5.032 | 5.035 | 4.9582 | 44,690 |
| 11 Mar 2024 | 4.85 | 0.19 | 4.09% | 4.792 | 4.8713 | 4.7828 | 14,518 |
| 08 Mar 2024 | 4.6593 | 0.03 | 0.60% | 4.656 | 4.6993 | 4.6428 | 205 |
| 07 Mar 2024 | 4.6315 | -0.10 | -2.21% | 4.639 | 4.651 | 4.6005 | 36,001 |
| 06 Mar 2024 | 4.736 | 0.17 | 3.70% | 4.744 | 4.7513 | 4.7165 | 980 |
| 05 Mar 2024 | 4.567 | -0.09 | -1.92% | 4.582 | 4.5848 | 4.5668 | 10,003 |
| 04 Mar 2024 | 4.6565 | -0.13 | -2.71% | 4.7585 | 4.7698 | 4.6565 | 87 |
| 01 Mar 2024 | 4.786 | 0.11 | 2.45% | 4.816 | 4.816 | 4.758 | 710 |
| 29 Feb 2024 | 4.6718 | 0.01 | 0.28% | 4.6965 | 4.735 | 4.669 | 4,553 |
| 28 Feb 2024 | 4.6588 | -0.20 | -4.11% | 4.70 | 4.7285 | 4.6558 | 17,073 |
| 27 Feb 2024 | 4.8583 | 0.14 | 2.94% | 4.84 | 4.8733 | 4.807 | 14,137 |
| 26 Feb 2024 | 4.7195 | 0.05 | 1.10% | 4.742 | 4.7627 | 4.6633 | 18,220 |
| 23 Feb 2024 | 4.6682 | 0.02 | 0.52% | 4.674 | 4.6778 | 4.6585 | 400 |
| 22 Feb 2024 | 4.644 | 0.04 | 0.82% | 4.714 | 4.714 | 4.626 | 15,681 |
