Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HVO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 28.00 | 0.00 | 0.00% | 28.25 | 28.25 | 28.00 | 2,988,519 |
| 08 May 2024 | 28.00 | 0.00 | 0.00% | 28.15 | 28.25 | 28.00 | 1,364,996 |
| 07 May 2024 | 28.00 | 0.00 | 0.00% | 27.80 | 28.15 | 27.80 | 978,314 |
| 03 May 2024 | 28.00 | 0.05 | 0.18% | 27.95 | 28.00 | 27.80 | 805,775 |
| 02 May 2024 | 27.95 | 0.15 | 0.54% | 27.80 | 27.95 | 27.80 | 466,564 |
| 01 May 2024 | 27.80 | -0.40 | -1.42% | 27.85 | 27.85 | 27.80 | 661,375 |
| 30 Abr 2024 | 28.20 | -0.40 | -1.40% | 28.75 | 28.75 | 27.75 | 1,917,295 |
| 29 Abr 2024 | 28.60 | 0.35 | 1.24% | 28.25 | 29.25 | 28.25 | 1,237,613 |
| 26 Abr 2024 | 28.25 | -0.35 | -1.22% | 28.50 | 28.50 | 28.25 | 657,832 |
| 25 Abr 2024 | 28.60 | 0.10 | 0.35% | 28.75 | 28.75 | 28.60 | 1,773,661 |
| 24 Abr 2024 | 28.50 | 0.25 | 0.88% | 28.25 | 28.75 | 28.25 | 2,637,345 |
| 23 Abr 2024 | 28.25 | 0.75 | 2.73% | 27.50 | 28.25 | 27.50 | 826,104 |
| 22 Abr 2024 | 27.50 | 0.80 | 3.00% | 26.50 | 27.50 | 26.50 | 1,964,869 |
| 19 Abr 2024 | 26.70 | -0.55 | -2.02% | 27.25 | 27.25 | 26.25 | 2,589,827 |
| 18 Abr 2024 | 27.25 | -0.35 | -1.27% | 27.60 | 27.60 | 27.25 | 497,516 |
| 17 Abr 2024 | 27.60 | 0.40 | 1.47% | 27.25 | 27.60 | 27.25 | 1,292,553 |
| 16 Abr 2024 | 27.20 | -1.05 | -3.72% | 28.25 | 28.25 | 27.20 | 1,771,474 |
| 15 Abr 2024 | 28.25 | -0.55 | -1.91% | 28.75 | 28.75 | 28.25 | 2,261,935 |
| 12 Abr 2024 | 28.80 | -0.70 | -2.37% | 29.00 | 29.00 | 28.75 | 1,072,264 |
| 11 Abr 2024 | 29.50 | 0.50 | 1.72% | 29.00 | 29.50 | 29.00 | 937,420 |
| 10 Abr 2024 | 29.00 | 0.20 | 0.69% | 28.50 | 29.25 | 28.50 | 1,876,947 |
| 09 Abr 2024 | 28.80 | -0.60 | -2.04% | 29.75 | 30.05 | 28.25 | 4,881,263 |
| 08 Abr 2024 | 29.40 | -0.10 | -0.34% | 29.50 | 29.50 | 29.25 | 1,971,173 |
| 05 Abr 2024 | 29.50 | -0.25 | -0.84% | 29.75 | 29.75 | 29.25 | 2,420,498 |
| 04 Abr 2024 | 29.75 | -0.25 | -0.83% | 29.50 | 29.85 | 29.35 | 3,865,658 |
| 03 Abr 2024 | 30.00 | 0.75 | 2.56% | 29.25 | 30.00 | 29.00 | 2,444,794 |
| 02 Abr 2024 | 29.25 | -0.25 | -0.85% | 29.00 | 29.50 | 29.00 | 2,719,089 |
| 28 Mar 2024 | 29.50 | 0.60 | 2.08% | 28.90 | 29.50 | 28.90 | 746,449 |
| 27 Mar 2024 | 28.90 | -0.30 | -1.03% | 29.00 | 29.60 | 28.90 | 2,127,925 |
| 26 Mar 2024 | 29.20 | 0.70 | 2.46% | 28.50 | 29.25 | 28.25 | 1,546,542 |
| 25 Mar 2024 | 28.50 | -0.25 | -0.87% | 28.75 | 28.75 | 28.25 | 1,576,644 |
| 22 Mar 2024 | 28.75 | -0.35 | -1.20% | 29.10 | 29.10 | 28.75 | 674,737 |
| 21 Mar 2024 | 29.10 | -0.30 | -1.02% | 29.25 | 29.25 | 29.10 | 1,676,758 |
| 20 Mar 2024 | 29.40 | -0.20 | -0.68% | 29.35 | 29.40 | 29.25 | 1,346,181 |
| 19 Mar 2024 | 29.60 | 1.10 | 3.86% | 28.50 | 29.65 | 28.50 | 5,419,814 |
| 18 Mar 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 571,448 |
| 15 Mar 2024 | 28.50 | -0.50 | -1.72% | 28.35 | 28.75 | 28.35 | 1,488,975 |
| 14 Mar 2024 | 29.00 | 1.30 | 4.69% | 27.45 | 29.00 | 27.45 | 1,253,681 |
| 13 Mar 2024 | 27.70 | 0.50 | 1.84% | 27.25 | 27.70 | 27.10 | 661,066 |
| 12 Mar 2024 | 27.20 | -0.05 | -0.18% | 27.25 | 27.35 | 27.15 | 1,559,498 |
| 11 Mar 2024 | 27.25 | 0.00 | 0.00% | 27.25 | 27.50 | 27.25 | 677,693 |
| 08 Mar 2024 | 27.25 | 0.20 | 0.74% | 27.05 | 27.50 | 27.05 | 1,154,181 |
| 07 Mar 2024 | 27.05 | -0.25 | -0.92% | 26.95 | 27.30 | 26.95 | 972,819 |
| 06 Mar 2024 | 27.30 | 1.00 | 3.80% | 26.30 | 27.30 | 26.30 | 2,914,522 |
| 05 Mar 2024 | 26.30 | 0.95 | 3.75% | 25.35 | 26.35 | 25.35 | 1,679,624 |
| 04 Mar 2024 | 25.35 | 0.35 | 1.40% | 25.00 | 25.35 | 24.75 | 1,563,104 |
| 01 Mar 2024 | 25.00 | -0.20 | -0.79% | 25.00 | 25.25 | 25.00 | 1,371,648 |
| 29 Feb 2024 | 25.20 | -0.90 | -3.45% | 26.10 | 26.10 | 25.00 | 1,840,576 |
| 28 Feb 2024 | 26.10 | -0.15 | -0.57% | 26.25 | 26.60 | 26.10 | 2,926,665 |
| 27 Feb 2024 | 26.25 | -0.45 | -1.69% | 26.70 | 26.70 | 26.10 | 1,343,214 |
| 26 Feb 2024 | 26.70 | -0.50 | -1.84% | 27.25 | 27.25 | 26.55 | 1,376,939 |
| 23 Feb 2024 | 27.20 | -0.80 | -2.86% | 26.45 | 27.25 | 26.45 | 3,432,119 |
| 22 Feb 2024 | 28.00 | 3.00 | 12.00% | 25.15 | 28.00 | 25.00 | 3,536,580 |
| 21 Feb 2024 | 25.00 | -0.50 | -1.96% | 25.75 | 25.75 | 24.75 | 4,485,677 |
| 20 Feb 2024 | 25.50 | -0.75 | -2.86% | 26.25 | 26.25 | 25.25 | 2,908,405 |
| 19 Feb 2024 | 26.25 | -0.85 | -3.14% | 27.05 | 27.05 | 25.90 | 3,601,681 |
| 16 Feb 2024 | 27.10 | 0.40 | 1.50% | 26.90 | 27.10 | 26.90 | 2,233,172 |
| 15 Feb 2024 | 26.70 | -0.90 | -3.26% | 27.45 | 27.45 | 26.70 | 3,779,991 |
| 14 Feb 2024 | 27.60 | -1.75 | -5.96% | 28.35 | 28.75 | 26.80 | 67,992,114 |
| 13 Feb 2024 | 29.35 | 0.15 | 0.51% | 29.45 | 29.75 | 29.10 | 1,072,440 |
| 12 Feb 2024 | 29.20 | -0.05 | -0.17% | 29.25 | 29.60 | 29.20 | 1,805,027 |
