Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HSXJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 12.772 | -0.02 | -0.16% | 12.804 | 12.808 | 12.772 | 1,173 |
| 06 Jun 2024 | 12.793 | 0.13 | 0.99% | 12.793 | 12.793 | 12.793 | 3 |
| 05 Jun 2024 | 12.668 | 0.23 | 1.82% | 12.618 | 12.668 | 12.603 | 1,870 |
| 04 Jun 2024 | 12.442 | -0.14 | -1.09% | 12.442 | 12.442 | 12.442 | 906 |
| 03 Jun 2024 | 12.579 | 0.16 | 1.26% | 12.664 | 12.681 | 12.578 | 1,645 |
| 31 May 2024 | 12.423 | -0.14 | -1.15% | 12.423 | 12.423 | 12.423 | 8 |
| 30 May 2024 | 12.567 | -0.08 | -0.61% | 12.546 | 12.705 | 12.425 | 1,002 |
| 29 May 2024 | 12.644 | -0.16 | -1.23% | 12.626 | 12.645 | 12.625 | 1,793 |
| 28 May 2024 | 12.801 | -0.02 | -0.12% | 12.801 | 12.801 | 12.801 | 717 |
| 24 May 2024 | 12.816 | -0.07 | -0.57% | 12.832 | 12.834 | 12.816 | 4,281 |
| 23 May 2024 | 12.89 | -0.05 | -0.36% | 12.89 | 12.89 | 12.89 | 5,689 |
| 22 May 2024 | 12.937 | -0.05 | -0.39% | 13.02 | 13.028 | 12.928 | 608 |
| 21 May 2024 | 12.988 | -0.08 | -0.61% | 12.988 | 12.988 | 12.988 | 1,490 |
| 20 May 2024 | 13.068 | -0.02 | -0.15% | 13.068 | 13.068 | 13.068 | 248 |
| 17 May 2024 | 13.088 | 0.01 | 0.11% | 13.088 | 13.088 | 13.088 | 1,037 |
| 16 May 2024 | 13.073 | 0.08 | 0.62% | 13.073 | 13.073 | 13.073 | 559 |
| 15 May 2024 | 12.992 | 0.08 | 0.65% | 12.992 | 12.992 | 12.992 | 2,296 |
| 14 May 2024 | 12.908 | 0.02 | 0.16% | 12.908 | 12.908 | 12.908 | 70 |
| 13 May 2024 | 12.888 | 0.03 | 0.26% | 12.888 | 12.888 | 12.888 | 115 |
| 10 May 2024 | 12.854 | 0.13 | 0.99% | 12.84 | 12.887 | 12.817 | 2,060 |
| 09 May 2024 | 12.728 | 0.02 | 0.18% | 12.71 | 12.756 | 12.425 | 986 |
| 08 May 2024 | 12.705 | 0.00 | 0.03% | 12.712 | 12.74 | 12.65 | 8,648 |
| 07 May 2024 | 12.701 | 0.07 | 0.58% | 12.65 | 12.701 | 12.65 | 2,120 |
| 03 May 2024 | 12.628 | 0.11 | 0.89% | 12.628 | 12.628 | 12.628 | 97 |
| 02 May 2024 | 12.516 | 0.20 | 1.65% | 12.462 | 12.522 | 12.41 | 2,349 |
| 01 May 2024 | 12.313 | 0.00 | 0.02% | 12.266 | 12.341 | 12.237 | 947 |
| 30 Abr 2024 | 12.311 | -0.06 | -0.47% | 12.372 | 12.372 | 12.29 | 11,893 |
| 29 Abr 2024 | 12.369 | 0.02 | 0.13% | 12.40 | 12.402 | 12.346 | 5,654 |
| 26 Abr 2024 | 12.353 | 0.17 | 1.38% | 12.353 | 12.353 | 12.353 | 1,330 |
| 25 Abr 2024 | 12.185 | -0.04 | -0.35% | 12.185 | 12.185 | 12.185 | 642 |
| 24 Abr 2024 | 12.228 | 0.06 | 0.52% | 12.228 | 12.228 | 12.228 | 1,719 |
| 23 Abr 2024 | 12.165 | 0.07 | 0.61% | 12.165 | 12.165 | 12.165 | 5,558 |
| 22 Abr 2024 | 12.091 | 0.06 | 0.48% | 12.086 | 12.124 | 12.022 | 33,692 |
| 19 Abr 2024 | 12.033 | -0.09 | -0.77% | 12.006 | 12.033 | 11.99 | 2,651 |
| 18 Abr 2024 | 12.126 | 0.08 | 0.65% | 12.102 | 12.126 | 11.85 | 9,862 |
| 17 Abr 2024 | 12.048 | 0.05 | 0.43% | 12.034 | 12.095 | 12.018 | 1,336 |
| 16 Abr 2024 | 11.996 | -0.26 | -2.11% | 12.006 | 12.006 | 11.982 | 2,424 |
| 15 Abr 2024 | 12.255 | -0.06 | -0.46% | 12.28 | 12.329 | 12.241 | 3,327 |
| 12 Abr 2024 | 12.312 | -0.12 | -0.96% | 12.312 | 12.312 | 12.312 | 107 |
| 11 Abr 2024 | 12.431 | 0.07 | 0.61% | 12.431 | 12.431 | 12.431 | 2,135 |
| 10 Abr 2024 | 12.356 | -0.03 | -0.25% | 12.356 | 12.356 | 12.356 | 311 |
| 09 Abr 2024 | 12.387 | 0.02 | 0.19% | 12.387 | 12.387 | 12.387 | 379 |
| 08 Abr 2024 | 12.364 | 0.08 | 0.65% | 12.386 | 12.386 | 12.364 | 4,462 |
| 05 Abr 2024 | 12.284 | -0.16 | -1.25% | 12.304 | 12.325 | 12.225 | 8,902 |
| 04 Abr 2024 | 12.439 | 0.08 | 0.61% | 12.458 | 12.458 | 12.437 | 1,941 |
| 03 Abr 2024 | 12.363 | -0.02 | -0.14% | 12.31 | 12.367 | 12.294 | 16,239 |
| 02 Abr 2024 | 12.38 | 0.16 | 1.31% | 12.426 | 12.431 | 12.363 | 9,654 |
| 28 Mar 2024 | 12.22 | 0.09 | 0.73% | 12.228 | 12.256 | 12.185 | 2,938 |
| 27 Mar 2024 | 12.132 | -0.03 | -0.23% | 12.132 | 12.132 | 12.132 | 1,062 |
| 26 Mar 2024 | 12.16 | -0.01 | -0.11% | 12.214 | 12.227 | 12.155 | 2,887 |
| 25 Mar 2024 | 12.174 | -0.02 | -0.15% | 12.174 | 12.174 | 12.174 | 3,864 |
| 22 Mar 2024 | 12.192 | -0.08 | -0.68% | 12.192 | 12.192 | 12.192 | 2,740 |
| 21 Mar 2024 | 12.275 | 0.26 | 2.12% | 12.275 | 12.275 | 12.275 | 1,533 |
| 20 Mar 2024 | 12.02 | 0.03 | 0.28% | 12.036 | 12.076 | 12.02 | 5,482 |
| 19 Mar 2024 | 11.986 | -0.11 | -0.89% | 11.992 | 12.015 | 11.96 | 12,091 |
| 18 Mar 2024 | 12.094 | 0.04 | 0.29% | 12.094 | 12.094 | 12.094 | 789 |
| 15 Mar 2024 | 12.059 | -0.08 | -0.69% | 12.059 | 12.059 | 12.059 | 245 |
| 14 Mar 2024 | 12.143 | -0.03 | -0.24% | 12.143 | 12.143 | 12.143 | 142 |
| 13 Mar 2024 | 12.172 | -0.03 | -0.23% | 12.172 | 12.172 | 12.172 | 4,683 |
| 12 Mar 2024 | 12.20 | 0.14 | 1.18% | 12.20 | 12.20 | 12.20 | 3,248 |
| 11 Mar 2024 | 12.058 | -0.02 | -0.17% | 12.03 | 12.065 | 11.992 | 1,625 |
