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.
HVPE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 2,270.00 | -25.00 | -1.09% | 2,295.00 | 2,295.00 | 2,270.00 | 78,914 |
| 30 Abr 2024 | 2,295.00 | -15.00 | -0.65% | 2,310.00 | 2,315.00 | 2,295.00 | 84,548 |
| 29 Abr 2024 | 2,310.00 | 20.00 | 0.87% | 2,285.00 | 2,320.00 | 2,285.00 | 170,068 |
| 26 Abr 2024 | 2,290.00 | 15.00 | 0.66% | 2,285.00 | 2,295.00 | 2,280.00 | 109,537 |
| 25 Abr 2024 | 2,275.00 | -10.00 | -0.44% | 2,300.00 | 2,300.00 | 2,275.00 | 60,196 |
| 24 Abr 2024 | 2,285.00 | -20.00 | -0.87% | 2,325.00 | 2,325.00 | 2,280.00 | 250,113 |
| 23 Abr 2024 | 2,305.00 | 5.00 | 0.22% | 2,295.00 | 2,320.00 | 2,295.00 | 205,125 |
| 22 Abr 2024 | 2,300.00 | 30.00 | 1.32% | 2,275.00 | 2,300.00 | 2,270.00 | 126,075 |
| 19 Abr 2024 | 2,270.00 | 0.00 | 0.00% | 2,265.00 | 2,270.00 | 2,230.00 | 126,096 |
| 18 Abr 2024 | 2,270.00 | -10.00 | -0.44% | 2,270.00 | 2,280.00 | 2,270.00 | 91,090 |
| 17 Abr 2024 | 2,280.00 | 10.00 | 0.44% | 2,280.00 | 2,285.00 | 2,270.00 | 101,707 |
| 16 Abr 2024 | 2,270.00 | -5.00 | -0.22% | 2,275.00 | 2,295.00 | 2,270.00 | 534,652 |
| 15 Abr 2024 | 2,275.00 | -15.00 | -0.66% | 2,300.00 | 2,300.00 | 2,275.00 | 106,917 |
| 12 Abr 2024 | 2,290.00 | 10.00 | 0.44% | 2,295.00 | 2,310.00 | 2,290.00 | 75,415 |
| 11 Abr 2024 | 2,280.00 | 0.00 | 0.00% | 2,305.00 | 2,305.00 | 2,275.00 | 114,122 |
| 10 Abr 2024 | 2,280.00 | -20.00 | -0.87% | 2,310.00 | 2,335.00 | 2,275.00 | 184,624 |
| 09 Abr 2024 | 2,300.00 | -50.00 | -2.13% | 2,325.00 | 2,350.00 | 2,300.00 | 95,012 |
| 08 Abr 2024 | 2,350.00 | 35.00 | 1.51% | 2,315.00 | 2,365.00 | 2,315.00 | 189,759 |
| 05 Abr 2024 | 2,315.00 | 20.00 | 0.87% | 2,270.00 | 2,315.00 | 2,265.00 | 159,942 |
| 04 Abr 2024 | 2,295.00 | 10.00 | 0.44% | 2,260.00 | 2,300.00 | 2,260.00 | 128,176 |
| 03 Abr 2024 | 2,285.00 | 10.00 | 0.44% | 2,275.00 | 2,285.00 | 2,265.00 | 130,566 |
| 02 Abr 2024 | 2,275.00 | -5.00 | -0.22% | 2,280.00 | 2,310.00 | 2,255.00 | 188,246 |
| 28 Mar 2024 | 2,280.00 | -25.00 | -1.08% | 2,320.00 | 2,320.00 | 2,280.00 | 83,050 |
| 27 Mar 2024 | 2,305.00 | -25.00 | -1.07% | 2,325.00 | 2,335.00 | 2,305.00 | 207,750 |
| 26 Mar 2024 | 2,330.00 | 0.00 | 0.00% | 2,335.00 | 2,335.00 | 2,325.00 | 103,095 |
| 25 Mar 2024 | 2,330.00 | -40.00 | -1.69% | 2,360.00 | 2,360.00 | 2,325.00 | 209,404 |
| 22 Mar 2024 | 2,370.00 | 30.00 | 1.28% | 2,350.00 | 2,370.00 | 2,340.00 | 167,088 |
| 21 Mar 2024 | 2,340.00 | 15.00 | 0.65% | 2,350.00 | 2,360.00 | 2,330.00 | 172,705 |
| 20 Mar 2024 | 2,325.00 | -10.00 | -0.43% | 2,335.00 | 2,340.00 | 2,315.00 | 186,247 |
| 19 Mar 2024 | 2,335.00 | 20.00 | 0.86% | 2,315.00 | 2,340.00 | 2,315.00 | 121,498 |
| 18 Mar 2024 | 2,315.00 | -25.00 | -1.07% | 2,345.00 | 2,400.00 | 2,310.00 | 215,925 |
| 15 Mar 2024 | 2,340.00 | -10.00 | -0.43% | 2,335.00 | 2,365.00 | 2,330.00 | 129,199 |
| 14 Mar 2024 | 2,350.00 | -10.00 | -0.42% | 2,355.00 | 2,360.00 | 2,335.00 | 97,698 |
| 13 Mar 2024 | 2,360.00 | 0.00 | 0.00% | 2,370.00 | 2,375.00 | 2,340.00 | 297,928 |
| 12 Mar 2024 | 2,360.00 | 10.00 | 0.43% | 2,365.00 | 2,380.00 | 2,350.00 | 271,177 |
| 11 Mar 2024 | 2,350.00 | -15.00 | -0.63% | 2,355.00 | 2,370.00 | 2,350.00 | 157,744 |
| 08 Mar 2024 | 2,365.00 | 0.00 | 0.00% | 2,340.00 | 2,375.00 | 2,340.00 | 179,044 |
| 07 Mar 2024 | 2,365.00 | 35.00 | 1.50% | 2,330.00 | 2,375.00 | 2,305.00 | 233,342 |
| 06 Mar 2024 | 2,330.00 | 55.00 | 2.42% | 2,280.00 | 2,330.00 | 2,280.00 | 242,785 |
| 05 Mar 2024 | 2,275.00 | 15.00 | 0.66% | 2,270.00 | 2,280.00 | 2,265.00 | 100,174 |
| 04 Mar 2024 | 2,260.00 | -15.00 | -0.66% | 2,250.00 | 2,280.00 | 2,250.00 | 101,085 |
| 01 Mar 2024 | 2,275.00 | 45.00 | 2.02% | 2,245.00 | 2,275.00 | 2,235.00 | 102,970 |
| 29 Feb 2024 | 2,230.00 | 10.00 | 0.45% | 2,220.00 | 2,255.00 | 2,220.00 | 163,043 |
| 28 Feb 2024 | 2,220.00 | -20.00 | -0.89% | 2,235.00 | 2,250.00 | 2,210.00 | 213,357 |
| 27 Feb 2024 | 2,240.00 | -20.00 | -0.88% | 2,260.00 | 2,290.00 | 2,235.00 | 464,836 |
| 26 Feb 2024 | 2,260.00 | -25.00 | -1.09% | 2,280.00 | 2,305.00 | 2,260.00 | 470,717 |
| 23 Feb 2024 | 2,285.00 | 0.00 | 0.00% | 2,300.00 | 2,300.00 | 2,275.00 | 162,500 |
| 22 Feb 2024 | 2,285.00 | -25.00 | -1.08% | 2,295.00 | 2,310.00 | 2,285.00 | 706,744 |
| 21 Feb 2024 | 2,310.00 | 20.00 | 0.87% | 2,290.00 | 2,335.00 | 2,290.00 | 148,864 |
| 20 Feb 2024 | 2,290.00 | -20.00 | -0.87% | 2,350.00 | 2,350.00 | 2,290.00 | 44,315 |
| 19 Feb 2024 | 2,310.00 | -15.00 | -0.65% | 2,340.00 | 2,345.00 | 2,310.00 | 362,035 |
| 16 Feb 2024 | 2,325.00 | -10.00 | -0.43% | 2,335.00 | 2,355.00 | 2,325.00 | 41,703 |
| 15 Feb 2024 | 2,335.00 | 5.00 | 0.21% | 2,335.00 | 2,355.00 | 2,335.00 | 88,603 |
| 14 Feb 2024 | 2,330.00 | -5.00 | -0.21% | 2,325.00 | 2,345.00 | 2,325.00 | 35,353 |
| 13 Feb 2024 | 2,335.00 | -15.00 | -0.64% | 2,375.00 | 2,410.00 | 2,325.00 | 40,546 |
| 12 Feb 2024 | 2,350.00 | -10.00 | -0.42% | 2,360.00 | 2,360.00 | 2,345.00 | 314,814 |
| 09 Feb 2024 | 2,360.00 | -10.00 | -0.42% | 2,370.00 | 2,375.00 | 2,355.00 | 153,933 |
| 08 Feb 2024 | 2,370.00 | -25.00 | -1.04% | 2,425.00 | 2,425.00 | 2,370.00 | 234,591 |
| 07 Feb 2024 | 2,395.00 | -35.00 | -1.44% | 2,415.00 | 2,445.00 | 2,395.00 | 204,356 |
| 06 Feb 2024 | 2,430.00 | 60.00 | 2.53% | 2,400.00 | 2,430.00 | 2,380.00 | 113,488 |
| 05 Feb 2024 | 2,370.00 | -40.00 | -1.66% | 2,425.00 | 2,425.00 | 2,370.00 | 152,940 |
| 02 Feb 2024 | 2,410.00 | 120.00 | 5.24% | 2,315.00 | 2,410.00 | 2,300.00 | 206,211 |
