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.
HSXE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 13.386 | -0.15 | -1.07% | 13.404 | 13.416 | 13.381 | 34 |
| 28 May 2024 | 13.531 | -0.02 | -0.14% | 13.634 | 13.634 | 13.483 | 2,287 |
| 24 May 2024 | 13.55 | 0.01 | 0.07% | 13.52 | 13.563 | 13.506 | 2,575 |
| 23 May 2024 | 13.541 | 0.01 | 0.06% | 13.624 | 13.624 | 13.513 | 1,377 |
| 22 May 2024 | 13.533 | -0.03 | -0.21% | 13.494 | 13.541 | 13.488 | 1,165 |
| 21 May 2024 | 13.561 | -0.04 | -0.27% | 13.561 | 13.561 | 13.561 | 0 |
| 20 May 2024 | 13.598 | 0.02 | 0.13% | 13.628 | 13.635 | 13.595 | 1,189 |
| 17 May 2024 | 13.58 | -0.03 | -0.23% | 13.606 | 13.606 | 13.549 | 149 |
| 16 May 2024 | 13.611 | -0.04 | -0.31% | 13.654 | 13.654 | 13.606 | 298 |
| 15 May 2024 | 13.653 | 0.05 | 0.37% | 13.644 | 13.663 | 13.626 | 1,384 |
| 14 May 2024 | 13.602 | 0.03 | 0.22% | 13.598 | 13.616 | 13.522 | 3,195 |
| 13 May 2024 | 13.572 | -0.02 | -0.17% | 13.594 | 13.594 | 13.554 | 726 |
| 10 May 2024 | 13.595 | 0.14 | 1.02% | 13.606 | 13.606 | 13.584 | 508 |
| 09 May 2024 | 13.458 | 0.11 | 0.81% | 13.384 | 13.468 | 13.348 | 709 |
| 08 May 2024 | 13.35 | 0.08 | 0.60% | 13.342 | 13.383 | 13.32 | 680 |
| 07 May 2024 | 13.27 | 0.28 | 2.18% | 13.148 | 13.273 | 13.148 | 1,517 |
| 03 May 2024 | 12.987 | 0.12 | 0.90% | 12.966 | 12.988 | 12.966 | 1,263 |
| 02 May 2024 | 12.871 | 0.05 | 0.42% | 12.852 | 12.915 | 12.852 | 3,026 |
| 01 May 2024 | 12.817 | -0.04 | -0.34% | 12.776 | 12.819 | 12.776 | 288 |
| 30 Abr 2024 | 12.861 | -0.13 | -0.96% | 12.948 | 12.992 | 12.857 | 9,092 |
| 29 Abr 2024 | 12.986 | 0.02 | 0.15% | 13.05 | 13.114 | 12.978 | 9,367 |
| 26 Abr 2024 | 12.967 | 0.16 | 1.27% | 12.972 | 12.978 | 12.947 | 934 |
| 25 Abr 2024 | 12.805 | -0.10 | -0.75% | 12.776 | 12.808 | 12.762 | 60 |
| 24 Abr 2024 | 12.902 | -0.08 | -0.63% | 12.948 | 13.01 | 12.889 | 159 |
| 23 Abr 2024 | 12.984 | 0.11 | 0.89% | 12.976 | 13.015 | 12.918 | 2,604 |
| 22 Abr 2024 | 12.87 | 0.09 | 0.72% | 12.824 | 12.903 | 12.791 | 57 |
| 19 Abr 2024 | 12.778 | 0.08 | 0.61% | 12.672 | 12.778 | 12.603 | 669 |
| 18 Abr 2024 | 12.70 | 0.11 | 0.85% | 12.676 | 12.715 | 12.629 | 209 |
| 17 Abr 2024 | 12.593 | 0.02 | 0.14% | 12.598 | 12.618 | 12.568 | 1,318 |
| 16 Abr 2024 | 12.576 | -0.16 | -1.29% | 12.622 | 12.653 | 12.526 | 2,266 |
| 15 Abr 2024 | 12.74 | -0.01 | -0.05% | 12.806 | 12.806 | 12.73 | 288 |
| 12 Abr 2024 | 12.746 | 0.04 | 0.33% | 12.826 | 12.838 | 12.682 | 882 |
| 11 Abr 2024 | 12.704 | -0.06 | -0.44% | 12.664 | 12.704 | 12.634 | 33 |
| 10 Abr 2024 | 12.76 | 0.00 | 0.03% | 12.864 | 12.864 | 12.656 | 5,579 |
| 09 Abr 2024 | 12.756 | -0.10 | -0.79% | 12.798 | 12.845 | 12.734 | 273 |
| 08 Abr 2024 | 12.857 | 0.05 | 0.38% | 12.836 | 12.867 | 12.836 | 4 |
| 05 Abr 2024 | 12.808 | -0.11 | -0.87% | 12.886 | 12.901 | 12.738 | 2,528 |
| 04 Abr 2024 | 12.921 | 0.04 | 0.29% | 12.858 | 12.932 | 12.858 | 3,507 |
| 03 Abr 2024 | 12.883 | 0.02 | 0.12% | 12.952 | 12.952 | 12.847 | 782 |
| 02 Abr 2024 | 12.867 | -0.13 | -0.99% | 12.952 | 12.98 | 12.862 | 118 |
| 28 Mar 2024 | 12.996 | -0.02 | -0.12% | 13.038 | 13.038 | 12.97 | 596 |
| 27 Mar 2024 | 13.011 | 0.01 | 0.08% | 13.038 | 13.038 | 13.008 | 52 |
| 26 Mar 2024 | 13.001 | 0.05 | 0.36% | 12.98 | 13.001 | 12.98 | 116 |
| 25 Mar 2024 | 12.955 | -0.02 | -0.14% | 12.954 | 12.969 | 12.89 | 1,127 |
| 22 Mar 2024 | 12.973 | 0.01 | 0.09% | 13.03 | 13.03 | 12.944 | 3,415 |
| 21 Mar 2024 | 12.961 | 0.13 | 0.97% | 12.956 | 12.977 | 12.944 | 710 |
| 20 Mar 2024 | 12.836 | -0.01 | -0.08% | 12.854 | 12.854 | 12.816 | 195 |
| 19 Mar 2024 | 12.846 | 0.00 | -0.02% | 12.844 | 12.853 | 12.83 | 246 |
| 18 Mar 2024 | 12.848 | -0.08 | -0.60% | 12.906 | 12.926 | 12.827 | 6,440 |
| 15 Mar 2024 | 12.926 | 0.01 | 0.09% | 12.944 | 12.944 | 12.924 | 553 |
| 14 Mar 2024 | 12.915 | -0.03 | -0.24% | 12.972 | 12.985 | 12.90 | 312 |
| 13 Mar 2024 | 12.946 | 0.05 | 0.40% | 12.934 | 12.973 | 12.934 | 10 |
| 12 Mar 2024 | 12.894 | 0.12 | 0.96% | 12.862 | 12.90 | 12.789 | 188 |
| 11 Mar 2024 | 12.772 | -0.03 | -0.27% | 12.78 | 12.78 | 12.726 | 2,696 |
| 08 Mar 2024 | 12.806 | -0.03 | -0.22% | 12.914 | 12.951 | 12.666 | 15,607 |
| 07 Mar 2024 | 12.834 | 0.15 | 1.15% | 12.834 | 12.836 | 12.817 | 158 |
| 06 Mar 2024 | 12.688 | 0.08 | 0.63% | 12.64 | 12.702 | 12.633 | 107 |
| 05 Mar 2024 | 12.608 | -0.04 | -0.35% | 12.638 | 12.65 | 12.592 | 561 |
| 04 Mar 2024 | 12.652 | -0.01 | -0.10% | 12.682 | 12.682 | 12.623 | 284 |
| 01 Mar 2024 | 12.665 | 0.05 | 0.39% | 12.678 | 12.678 | 12.66 | 698 |
