Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HLIT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 11.58 | -0.09 | -0.77% | 11.64 | 11.68 | 11.465 | 1,027,228 |
| 20 May 2024 | 11.67 | 0.04 | 0.34% | 11.72 | 11.80 | 11.61 | 1,042,003 |
| 17 May 2024 | 11.63 | -0.04 | -0.34% | 11.60 | 11.72 | 11.515 | 1,029,947 |
| 16 May 2024 | 11.67 | 0.37 | 3.27% | 11.32 | 11.75 | 11.32 | 1,344,134 |
| 15 May 2024 | 11.30 | -0.09 | -0.79% | 11.36 | 11.41 | 11.08 | 1,147,032 |
| 14 May 2024 | 11.39 | 0.03 | 0.26% | 11.53 | 11.615 | 11.37 | 1,110,875 |
| 13 May 2024 | 11.36 | -0.03 | -0.26% | 11.42 | 11.54 | 11.28 | 968,692 |
| 10 May 2024 | 11.39 | 0.04 | 0.35% | 11.36 | 11.405 | 11.16 | 1,104,386 |
| 09 May 2024 | 11.35 | 0.39 | 3.56% | 11.01 | 11.405 | 11.01 | 1,381,160 |
| 08 May 2024 | 10.96 | 0.11 | 1.01% | 10.81 | 11.05 | 10.71 | 1,027,075 |
| 07 May 2024 | 10.85 | 0.01 | 0.09% | 10.83 | 10.985 | 10.81 | 1,252,805 |
| 06 May 2024 | 10.84 | -0.12 | -1.09% | 11.09 | 11.16 | 10.78 | 1,106,042 |
| 03 May 2024 | 10.96 | -0.14 | -1.26% | 11.30 | 11.30 | 10.91 | 1,951,982 |
| 02 May 2024 | 11.10 | 0.01 | 0.09% | 11.12 | 11.2088 | 10.815 | 1,998,941 |
| 01 May 2024 | 11.09 | 0.35 | 3.26% | 10.70 | 11.40 | 10.60 | 3,082,664 |
| 30 Abr 2024 | 10.74 | 1.34 | 14.26% | 11.85 | 12.11 | 10.50 | 7,374,777 |
| 29 Abr 2024 | 9.40 | 0.20 | 2.17% | 9.34 | 9.53 | 9.165 | 2,342,542 |
| 26 Abr 2024 | 9.20 | 0.00 | 0.00% | 9.22 | 9.55 | 9.10 | 7,936,060 |
| 25 Abr 2024 | 9.20 | -0.23 | -2.44% | 9.24 | 9.355 | 9.125 | 3,183,924 |
| 24 Abr 2024 | 9.43 | -0.15 | -1.57% | 9.57 | 9.60 | 9.33 | 1,696,105 |
| 23 Abr 2024 | 9.58 | -0.12 | -1.24% | 9.64 | 9.83 | 9.53 | 1,605,172 |
| 22 Abr 2024 | 9.70 | 0.02 | 0.21% | 9.78 | 9.805 | 9.525 | 1,872,841 |
| 19 Abr 2024 | 9.68 | -0.31 | -3.10% | 9.99 | 10.02 | 9.62 | 1,797,981 |
| 18 Abr 2024 | 9.99 | -0.04 | -0.40% | 10.01 | 10.115 | 9.925 | 1,706,682 |
| 17 Abr 2024 | 10.03 | -0.20 | -1.96% | 10.25 | 10.40 | 9.98 | 1,750,593 |
| 16 Abr 2024 | 10.23 | -0.10 | -0.97% | 10.275 | 10.29 | 10.10 | 1,697,412 |
| 15 Abr 2024 | 10.33 | -0.23 | -2.18% | 10.59 | 10.65 | 10.27 | 2,506,673 |
| 12 Abr 2024 | 10.56 | -0.35 | -3.21% | 10.76 | 10.84 | 10.47 | 3,287,684 |
| 11 Abr 2024 | 10.91 | -0.03 | -0.27% | 11.02 | 11.02 | 10.53 | 3,200,268 |
| 10 Abr 2024 | 10.94 | -0.28 | -2.50% | 11.10 | 11.305 | 10.9201 | 5,144,459 |
| 09 Abr 2024 | 11.22 | -1.92 | -14.61% | 12.21 | 12.36 | 10.905 | 6,595,878 |
| 08 Abr 2024 | 13.14 | 0.20 | 1.55% | 12.98 | 13.15 | 12.96 | 634,888 |
| 05 Abr 2024 | 12.94 | -0.10 | -0.77% | 13.00 | 13.04 | 12.825 | 793,983 |
| 04 Abr 2024 | 13.04 | -0.26 | -1.95% | 13.50 | 13.53 | 12.99 | 1,147,847 |
| 03 Abr 2024 | 13.30 | 0.39 | 3.02% | 12.79 | 13.385 | 12.79 | 1,055,864 |
| 02 Abr 2024 | 12.91 | -0.15 | -1.15% | 12.88 | 13.11 | 12.88 | 1,063,952 |
| 01 Abr 2024 | 13.06 | -0.38 | -2.83% | 13.47 | 13.68 | 12.93 | 1,293,319 |
| 28 Mar 2024 | 13.44 | -0.08 | -0.59% | 13.52 | 13.60 | 13.35 | 979,053 |
| 27 Mar 2024 | 13.52 | 0.44 | 3.36% | 13.16 | 13.54 | 13.15 | 1,082,715 |
| 26 Mar 2024 | 13.08 | 0.13 | 1.00% | 13.05 | 13.36 | 13.05 | 869,168 |
| 25 Mar 2024 | 12.95 | -0.24 | -1.82% | 13.20 | 13.405 | 12.89 | 804,188 |
| 22 Mar 2024 | 13.19 | -0.11 | -0.83% | 13.26 | 13.39 | 13.09 | 913,287 |
| 21 Mar 2024 | 13.30 | 0.37 | 2.86% | 13.00 | 13.615 | 12.90 | 1,571,963 |
| 20 Mar 2024 | 12.93 | 0.30 | 2.38% | 12.63 | 12.94 | 12.395 | 1,310,602 |
| 19 Mar 2024 | 12.63 | 0.23 | 1.85% | 12.35 | 12.67 | 12.32 | 1,008,360 |
| 18 Mar 2024 | 12.40 | -0.15 | -1.20% | 12.45 | 12.57 | 12.355 | 1,342,601 |
| 15 Mar 2024 | 12.55 | -0.31 | -2.41% | 12.97 | 12.97 | 12.35 | 1,615,052 |
| 14 Mar 2024 | 12.86 | -0.08 | -0.62% | 12.95 | 13.01 | 12.785 | 864,682 |
| 13 Mar 2024 | 12.94 | -0.02 | -0.15% | 12.89 | 13.06 | 12.73 | 1,005,390 |
| 12 Mar 2024 | 12.96 | -0.06 | -0.46% | 13.09 | 13.24 | 12.945 | 949,862 |
| 11 Mar 2024 | 13.02 | -0.04 | -0.31% | 13.04 | 13.185 | 12.945 | 742,969 |
| 08 Mar 2024 | 13.06 | 0.13 | 1.01% | 13.06 | 13.22 | 12.98 | 870,657 |
| 07 Mar 2024 | 12.93 | -0.05 | -0.39% | 12.92 | 13.06 | 12.74 | 1,022,738 |
| 06 Mar 2024 | 12.98 | 0.02 | 0.15% | 12.98 | 13.105 | 12.87 | 1,092,944 |
| 05 Mar 2024 | 12.96 | -0.14 | -1.07% | 12.96 | 13.175 | 12.84 | 1,162,945 |
| 04 Mar 2024 | 13.10 | -0.27 | -2.02% | 13.435 | 13.48 | 13.07 | 977,268 |
| 01 Mar 2024 | 13.37 | 0.24 | 1.83% | 13.15 | 13.84 | 13.15 | 1,579,213 |
| 29 Feb 2024 | 13.13 | 0.23 | 1.78% | 13.20 | 13.29 | 12.99 | 1,855,443 |
| 28 Feb 2024 | 12.90 | -0.26 | -1.98% | 13.04 | 13.16 | 12.80 | 1,786,287 |
| 27 Feb 2024 | 13.16 | -0.15 | -1.13% | 13.40 | 13.40 | 13.08 | 1,244,551 |
| 26 Feb 2024 | 13.31 | 0.05 | 0.38% | 13.19 | 13.60 | 13.19 | 1,020,987 |
| 23 Feb 2024 | 13.26 | -0.17 | -1.27% | 13.44 | 13.45 | 13.16 | 882,661 |
| 22 Feb 2024 | 13.43 | 0.05 | 0.37% | 13.41 | 13.54 | 13.32 | 2,072,264 |
