Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HISF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 44.005 | -0.15 | -0.34% | 44.05 | 44.05 | 43.96 | 32,057 |
| 25 Jun 2024 | 44.1542 | 0.00 | 0.00% | 43.95 | 44.1542 | 43.95 | 2,650 |
| 24 Jun 2024 | 44.1552 | 0.02 | 0.05% | 44.21 | 44.21 | 44.12 | 539 |
| 21 Jun 2024 | 44.1313 | 0.03 | 0.07% | 43.99 | 44.20 | 43.99 | 1,481 |
| 20 Jun 2024 | 44.10 | -0.06 | -0.14% | 44.07 | 44.12 | 44.04 | 3,035 |
| 18 Jun 2024 | 44.16 | 0.13 | 0.30% | 43.93 | 44.19 | 43.93 | 4,235 |
| 17 Jun 2024 | 44.03 | -0.10 | -0.23% | 43.93 | 44.07 | 43.93 | 386 |
| 14 Jun 2024 | 44.13 | 0.01 | 0.01% | 44.11 | 44.1488 | 44.10 | 1,052 |
| 13 Jun 2024 | 44.1246 | 0.12 | 0.27% | 44.14 | 44.14 | 44.07 | 1,418 |
| 12 Jun 2024 | 44.005 | 0.19 | 0.43% | 44.14 | 44.14 | 44.005 | 782 |
| 11 Jun 2024 | 43.815 | 0.11 | 0.25% | 43.67 | 43.815 | 43.67 | 1,003 |
| 10 Jun 2024 | 43.705 | -0.02 | -0.03% | 43.73 | 43.73 | 43.69 | 1,738 |
| 07 Jun 2024 | 43.72 | -0.32 | -0.73% | 43.73 | 43.73 | 43.708 | 620 |
| 06 Jun 2024 | 44.04 | 0.04 | 0.09% | 44.0322 | 44.04 | 44.0322 | 632 |
| 05 Jun 2024 | 43.9988 | 0.08 | 0.18% | 44.07 | 44.07 | 43.875 | 9,268 |
| 04 Jun 2024 | 43.92 | 0.09 | 0.21% | 43.89 | 44.00 | 43.84 | 28,783 |
| 03 Jun 2024 | 43.83 | 0.21 | 0.48% | 43.66 | 43.83 | 43.66 | 1,745 |
| 31 May 2024 | 43.6223 | 0.15 | 0.33% | 43.84 | 43.84 | 43.52 | 9,277 |
| 30 May 2024 | 43.4769 | 0.19 | 0.44% | 43.44 | 43.51 | 43.366 | 1,817 |
| 29 May 2024 | 43.2852 | -0.14 | -0.32% | 43.29 | 43.31 | 43.25 | 4,283 |
| 28 May 2024 | 43.425 | -0.16 | -0.37% | 43.61 | 43.61 | 43.37 | 2,259 |
| 24 May 2024 | 43.585 | 0.04 | 0.09% | 43.42 | 43.585 | 43.42 | 311 |
| 23 May 2024 | 43.545 | -0.11 | -0.25% | 43.74 | 43.74 | 43.50 | 2,074 |
| 22 May 2024 | 43.655 | -0.06 | -0.14% | 43.67 | 43.72 | 43.61 | 2,703 |
| 21 May 2024 | 43.715 | -0.09 | -0.21% | 43.65 | 43.715 | 43.65 | 183 |
| 20 May 2024 | 43.8048 | -0.03 | -0.06% | 43.72 | 43.8048 | 43.72 | 288 |
| 17 May 2024 | 43.83 | -0.09 | -0.19% | 43.63 | 43.91 | 43.63 | 875 |
| 16 May 2024 | 43.915 | -0.06 | -0.14% | 43.94 | 43.983 | 43.91 | 2,203 |
| 15 May 2024 | 43.975 | 0.30 | 0.68% | 43.90 | 44.01 | 43.89 | 3,290 |
| 14 May 2024 | 43.68 | 0.09 | 0.21% | 43.49 | 43.6809 | 43.49 | 469 |
| 13 May 2024 | 43.5891 | 0.02 | 0.04% | 43.60 | 43.6284 | 43.5891 | 929 |
| 10 May 2024 | 43.57 | -0.12 | -0.27% | 43.57 | 43.6036 | 43.5301 | 2,486 |
| 09 May 2024 | 43.6876 | 0.05 | 0.12% | 43.37 | 43.6876 | 43.37 | 429 |
| 08 May 2024 | 43.635 | -0.05 | -0.10% | 43.61 | 43.635 | 43.61 | 145 |
| 07 May 2024 | 43.6805 | 0.06 | 0.13% | 43.44 | 43.7667 | 43.44 | 1,532 |
| 06 May 2024 | 43.625 | 0.05 | 0.10% | 43.50 | 43.68 | 43.50 | 2,131 |
| 03 May 2024 | 43.58 | 0.22 | 0.51% | 43.55 | 43.61 | 43.55 | 286 |
| 02 May 2024 | 43.36 | 0.10 | 0.23% | 43.23 | 43.36 | 43.23 | 536 |
| 01 May 2024 | 43.26 | 0.22 | 0.51% | 43.09 | 43.26 | 43.09 | 1,114 |
| 30 Abr 2024 | 43.0386 | -0.17 | -0.40% | 43.28 | 43.28 | 43.0386 | 1,192 |
| 29 Abr 2024 | 43.21 | 0.11 | 0.24% | 43.27 | 43.27 | 43.17 | 2,735 |
| 26 Abr 2024 | 43.1048 | 0.09 | 0.22% | 43.14 | 43.14 | 43.08 | 3,319 |
| 25 Abr 2024 | 43.01 | -0.14 | -0.32% | 42.70 | 43.015 | 42.70 | 3,269 |
| 24 Abr 2024 | 43.15 | -0.07 | -0.15% | 43.23 | 43.23 | 43.1069 | 493 |
| 23 Abr 2024 | 43.215 | -0.09 | -0.21% | 43.05 | 43.252 | 43.05 | 1,182 |
| 22 Abr 2024 | 43.3048 | 0.07 | 0.16% | 43.11 | 43.32 | 43.11 | 1,189 |
| 19 Abr 2024 | 43.235 | 0.02 | 0.05% | 43.21 | 43.256 | 43.21 | 643 |
| 18 Abr 2024 | 43.2149 | -0.09 | -0.20% | 43.24 | 43.25 | 43.167 | 2,558 |
| 17 Abr 2024 | 43.3018 | 0.19 | 0.45% | 43.29 | 43.35 | 43.28 | 4,455 |
| 16 Abr 2024 | 43.109 | -0.14 | -0.33% | 43.36 | 43.36 | 43.08 | 5,695 |
| 15 Abr 2024 | 43.2498 | -0.24 | -0.56% | 43.38 | 43.38 | 43.20 | 1,734 |
| 12 Abr 2024 | 43.4927 | 0.02 | 0.05% | 43.43 | 43.4927 | 43.43 | 515 |
| 11 Abr 2024 | 43.4709 | 0.00 | 0.00% | 43.41 | 43.50 | 43.41 | 3,820 |
| 10 Abr 2024 | 43.47 | -0.42 | -0.95% | 43.591 | 43.63 | 43.41 | 4,674 |
| 09 Abr 2024 | 43.8873 | 0.14 | 0.32% | 43.67 | 43.896 | 43.67 | 2,173 |
| 08 Abr 2024 | 43.7453 | -0.08 | -0.18% | 43.88 | 43.88 | 43.72 | 849 |
| 05 Abr 2024 | 43.8228 | -0.17 | -0.38% | 44.03 | 44.03 | 43.78 | 3,149 |
| 04 Abr 2024 | 43.99 | 0.07 | 0.15% | 43.72 | 44.014 | 43.72 | 5,573 |
| 03 Abr 2024 | 43.925 | 0.00 | 0.00% | 43.74 | 43.925 | 43.74 | 1,364 |
| 02 Abr 2024 | 43.9267 | -0.07 | -0.17% | 43.80 | 43.9267 | 43.80 | 1,443 |
| 01 Abr 2024 | 44.00 | -0.23 | -0.52% | 44.21 | 44.21 | 44.00 | 318 |
