Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 13.57 | -0.05 | -0.37% | 13.56 | 13.615 | 13.52 | 647,780 |
| 20 May 2024 | 13.62 | 0.01 | 0.07% | 13.50 | 13.66 | 13.50 | 239,942 |
| 17 May 2024 | 13.61 | 0.01 | 0.07% | 13.65 | 13.75 | 13.435 | 385,432 |
| 16 May 2024 | 13.60 | -0.13 | -0.95% | 13.70 | 13.75 | 13.525 | 331,800 |
| 15 May 2024 | 13.73 | 0.25 | 1.85% | 13.54 | 13.76 | 13.485 | 1,605,869 |
| 14 May 2024 | 13.48 | 0.14 | 1.05% | 13.41 | 13.54 | 13.38 | 734,980 |
| 13 May 2024 | 13.34 | -0.06 | -0.45% | 13.50 | 13.56 | 13.315 | 324,246 |
| 10 May 2024 | 13.40 | 0.33 | 2.52% | 13.00 | 13.48 | 12.99 | 631,534 |
| 09 May 2024 | 13.07 | -0.07 | -0.53% | 13.14 | 13.20 | 12.905 | 497,464 |
| 08 May 2024 | 13.14 | 0.64 | 5.12% | 12.88 | 13.26 | 12.8308 | 1,069,164 |
| 07 May 2024 | 12.50 | 0.22 | 1.79% | 12.25 | 12.605 | 12.20 | 647,262 |
| 06 May 2024 | 12.28 | -0.23 | -1.84% | 12.50 | 12.51 | 12.144 | 654,830 |
| 03 May 2024 | 12.51 | -0.05 | -0.40% | 12.70 | 12.73 | 12.48 | 458,411 |
| 02 May 2024 | 12.56 | -0.12 | -0.95% | 12.77 | 12.80 | 12.505 | 816,170 |
| 01 May 2024 | 12.68 | -0.02 | -0.16% | 12.70 | 12.97 | 12.51 | 604,293 |
| 30 Abr 2024 | 12.70 | 0.29 | 2.34% | 12.38 | 12.81 | 12.305 | 716,437 |
| 29 Abr 2024 | 12.41 | 0.14 | 1.14% | 12.27 | 12.445 | 12.17 | 817,320 |
| 26 Abr 2024 | 12.27 | 0.15 | 1.24% | 12.14 | 12.295 | 12.005 | 768,389 |
| 25 Abr 2024 | 12.12 | -0.30 | -2.42% | 12.12 | 12.4475 | 12.09 | 1,084,267 |
| 24 Abr 2024 | 12.42 | -0.48 | -3.72% | 12.48 | 12.64 | 12.01 | 1,469,169 |
| 23 Abr 2024 | 12.90 | -0.07 | -0.54% | 12.90 | 13.03 | 12.87 | 496,831 |
| 22 Abr 2024 | 12.97 | 0.02 | 0.15% | 12.99 | 13.061 | 12.8201 | 400,430 |
| 19 Abr 2024 | 12.95 | -0.04 | -0.31% | 12.87 | 13.08 | 12.865 | 359,397 |
| 18 Abr 2024 | 12.99 | -0.26 | -1.96% | 13.33 | 13.45 | 12.51 | 2,280,617 |
| 17 Abr 2024 | 13.25 | 0.00 | 0.00% | 13.32 | 13.485 | 13.25 | 516,868 |
| 16 Abr 2024 | 13.25 | -0.02 | -0.15% | 13.20 | 13.35 | 13.17 | 224,687 |
| 15 Abr 2024 | 13.27 | 0.26 | 2.00% | 13.07 | 13.29 | 13.07 | 458,738 |
| 12 Abr 2024 | 13.01 | -0.19 | -1.44% | 13.21 | 13.21 | 12.80 | 811,164 |
| 11 Abr 2024 | 13.20 | 0.13 | 0.99% | 13.14 | 13.35 | 13.02 | 712,252 |
| 10 Abr 2024 | 13.07 | -0.13 | -0.98% | 13.13 | 13.315 | 13.05 | 697,794 |
| 09 Abr 2024 | 13.20 | -0.09 | -0.68% | 13.34 | 13.34 | 13.13 | 318,115 |
| 08 Abr 2024 | 13.29 | 0.14 | 1.06% | 13.30 | 13.415 | 13.12 | 435,795 |
| 05 Abr 2024 | 13.15 | 0.01 | 0.08% | 13.14 | 13.215 | 13.05 | 279,703 |
| 04 Abr 2024 | 13.14 | -0.19 | -1.43% | 13.44 | 13.535 | 13.10 | 519,729 |
| 03 Abr 2024 | 13.33 | 0.02 | 0.15% | 13.23 | 13.475 | 13.1699 | 514,012 |
| 02 Abr 2024 | 13.31 | -0.01 | -0.08% | 13.175 | 13.35 | 13.10 | 637,788 |
| 01 Abr 2024 | 13.32 | -0.01 | -0.08% | 13.37 | 13.39 | 13.20 | 504,470 |
| 28 Mar 2024 | 13.33 | 0.01 | 0.08% | 13.47 | 13.655 | 13.295 | 655,931 |
| 27 Mar 2024 | 13.32 | 0.02 | 0.15% | 13.29 | 13.505 | 13.20 | 1,005,198 |
| 26 Mar 2024 | 13.30 | -0.23 | -1.70% | 13.54 | 13.595 | 13.23 | 623,850 |
| 25 Mar 2024 | 13.53 | 0.26 | 1.96% | 13.29 | 13.55 | 13.23 | 527,375 |
| 22 Mar 2024 | 13.27 | -0.27 | -1.99% | 13.54 | 13.54 | 13.201 | 620,277 |
| 21 Mar 2024 | 13.54 | -0.31 | -2.24% | 13.87 | 13.87 | 13.49 | 690,311 |
| 20 Mar 2024 | 13.85 | 0.41 | 3.05% | 13.35 | 13.87 | 13.35 | 748,020 |
| 19 Mar 2024 | 13.44 | -0.14 | -1.03% | 13.56 | 13.64 | 13.3007 | 1,040,967 |
| 18 Mar 2024 | 13.58 | -0.16 | -1.16% | 13.73 | 13.985 | 13.555 | 605,657 |
| 15 Mar 2024 | 13.74 | 0.00 | 0.00% | 13.67 | 13.83 | 13.575 | 828,650 |
| 14 Mar 2024 | 13.74 | 0.01 | 0.07% | 13.72 | 13.76 | 13.61 | 481,767 |
| 13 Mar 2024 | 13.73 | -0.04 | -0.29% | 13.73 | 13.77 | 13.66 | 788,635 |
| 12 Mar 2024 | 13.77 | -0.05 | -0.36% | 13.81 | 13.86 | 13.72 | 931,632 |
| 11 Mar 2024 | 13.82 | -0.03 | -0.22% | 13.77 | 13.88 | 13.75 | 699,613 |
| 08 Mar 2024 | 13.85 | -0.05 | -0.36% | 13.98 | 13.98 | 13.81 | 607,893 |
| 07 Mar 2024 | 13.90 | -0.06 | -0.43% | 13.98 | 14.00 | 13.90 | 544,248 |
| 06 Mar 2024 | 13.96 | -0.07 | -0.50% | 14.10 | 14.10 | 13.96 | 925,810 |
| 05 Mar 2024 | 14.03 | -0.04 | -0.28% | 14.07 | 14.29 | 13.99 | 658,379 |
| 04 Mar 2024 | 14.07 | 0.01 | 0.07% | 14.02 | 14.16 | 13.98 | 992,933 |
| 01 Mar 2024 | 14.06 | -0.05 | -0.35% | 14.10 | 14.11 | 13.97 | 500,121 |
| 29 Feb 2024 | 14.11 | 0.16 | 1.15% | 14.01 | 14.16 | 13.9825 | 867,082 |
| 28 Feb 2024 | 13.95 | -0.04 | -0.29% | 13.94 | 13.97 | 13.93 | 494,814 |
| 27 Feb 2024 | 13.99 | 0.08 | 0.58% | 14.04 | 14.05 | 13.92 | 493,012 |
| 26 Feb 2024 | 13.91 | -0.07 | -0.50% | 13.95 | 14.05 | 13.885 | 501,141 |
| 23 Feb 2024 | 13.98 | 0.01 | 0.07% | 13.96 | 14.095 | 13.91 | 868,948 |
| 22 Feb 2024 | 13.97 | -0.07 | -0.50% | 14.02 | 14.2348 | 13.95 | 1,004,198 |
