Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HLNE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 166.67 | -0.53 | -0.32% | 167.64 | 169.015 | 166.00 | 250,048 |
| 26 Sep 2024 | 167.20 | 1.48 | 0.89% | 167.00 | 168.8575 | 166.08 | 274,154 |
| 25 Sep 2024 | 165.72 | -1.16 | -0.70% | 167.56 | 168.12 | 164.80 | 338,471 |
| 24 Sep 2024 | 166.88 | 2.10 | 1.27% | 165.12 | 167.765 | 164.42 | 573,482 |
| 23 Sep 2024 | 164.78 | 1.53 | 0.94% | 164.03 | 165.825 | 162.68 | 509,955 |
| 20 Sep 2024 | 163.25 | 2.00 | 1.24% | 161.18 | 164.45 | 159.77 | 5,945,406 |
| 19 Sep 2024 | 161.25 | 2.63 | 1.66% | 163.30 | 163.30 | 158.375 | 705,478 |
| 18 Sep 2024 | 158.62 | 1.25 | 0.79% | 158.19 | 162.64 | 156.69 | 982,579 |
| 17 Sep 2024 | 157.37 | 4.14 | 2.70% | 154.76 | 157.56 | 154.15 | 501,855 |
| 16 Sep 2024 | 153.23 | 0.36 | 0.24% | 153.64 | 156.01 | 152.17 | 514,615 |
| 13 Sep 2024 | 152.87 | 2.87 | 1.91% | 151.05 | 154.33 | 150.92 | 375,146 |
| 12 Sep 2024 | 150.00 | 2.33 | 1.58% | 147.56 | 150.47 | 147.10 | 379,257 |
| 11 Sep 2024 | 147.67 | -0.90 | -0.61% | 148.34 | 149.01 | 144.685 | 408,516 |
| 10 Sep 2024 | 148.57 | -3.32 | -2.19% | 151.83 | 152.02 | 146.475 | 545,441 |
| 09 Sep 2024 | 151.89 | 6.15 | 4.22% | 154.60 | 161.1899 | 151.43 | 1,234,788 |
| 06 Sep 2024 | 145.74 | -2.54 | -1.71% | 149.52 | 149.585 | 144.60 | 222,917 |
| 05 Sep 2024 | 148.28 | -0.87 | -0.58% | 148.77 | 151.25 | 146.55 | 190,814 |
| 04 Sep 2024 | 149.15 | 0.61 | 0.41% | 148.14 | 150.36 | 145.94 | 259,326 |
| 03 Sep 2024 | 148.54 | -4.30 | -2.81% | 151.80 | 152.62 | 147.76 | 227,260 |
| 30 Ago 2024 | 152.84 | 2.76 | 1.84% | 150.69 | 152.97 | 149.18 | 232,124 |
| 29 Ago 2024 | 150.08 | 0.14 | 0.09% | 150.72 | 151.10 | 149.11 | 178,242 |
| 28 Ago 2024 | 149.94 | -3.66 | -2.38% | 152.67 | 153.57 | 149.94 | 201,965 |
| 27 Ago 2024 | 153.60 | 0.69 | 0.45% | 152.17 | 154.50 | 151.23 | 230,858 |
| 26 Ago 2024 | 152.91 | 1.46 | 0.96% | 152.48 | 153.93 | 151.62 | 208,658 |
| 23 Ago 2024 | 151.45 | 4.20 | 2.85% | 148.40 | 151.65 | 147.53 | 228,901 |
| 22 Ago 2024 | 147.25 | 2.12 | 1.46% | 144.99 | 147.25 | 143.965 | 179,073 |
| 21 Ago 2024 | 145.13 | 2.33 | 1.63% | 143.73 | 145.34 | 142.305 | 149,918 |
| 20 Ago 2024 | 142.80 | -2.35 | -1.62% | 145.15 | 147.09 | 142.16 | 140,764 |
| 19 Ago 2024 | 145.15 | 2.06 | 1.44% | 143.63 | 145.42 | 142.12 | 173,102 |
| 16 Ago 2024 | 143.09 | 1.06 | 0.75% | 142.84 | 143.19 | 142.10 | 183,173 |
| 15 Ago 2024 | 142.03 | 2.21 | 1.58% | 143.11 | 143.11 | 139.91 | 164,728 |
| 14 Ago 2024 | 139.82 | 0.67 | 0.48% | 139.96 | 140.355 | 138.625 | 269,348 |
| 13 Ago 2024 | 139.15 | 3.14 | 2.31% | 137.255 | 139.635 | 136.90 | 262,879 |
| 12 Ago 2024 | 136.01 | -1.07 | -0.78% | 136.94 | 137.59 | 135.635 | 226,549 |
| 09 Ago 2024 | 137.08 | 0.33 | 0.24% | 136.65 | 137.39 | 134.53 | 293,606 |
| 08 Ago 2024 | 136.75 | 5.11 | 3.88% | 134.10 | 137.27 | 133.10 | 303,422 |
| 07 Ago 2024 | 131.64 | -1.63 | -1.22% | 135.41 | 138.27 | 131.59 | 274,334 |
| 06 Ago 2024 | 133.27 | 7.07 | 5.60% | 130.00 | 134.43 | 124.69 | 510,013 |
| 05 Ago 2024 | 126.20 | -6.87 | -5.16% | 125.43 | 129.24 | 124.25 | 418,573 |
| 02 Ago 2024 | 133.07 | -7.10 | -5.07% | 134.48 | 136.10 | 130.50 | 435,880 |
| 01 Ago 2024 | 140.17 | -4.20 | -2.91% | 144.45 | 145.02 | 136.72 | 340,427 |
| 31 Jul 2024 | 144.37 | 0.97 | 0.68% | 145.34 | 146.69 | 143.57 | 359,370 |
| 30 Jul 2024 | 143.40 | 0.77 | 0.54% | 143.69 | 145.315 | 141.6696 | 222,702 |
| 29 Jul 2024 | 142.63 | -1.48 | -1.03% | 144.16 | 145.09 | 142.52 | 199,037 |
| 26 Jul 2024 | 144.11 | 2.26 | 1.59% | 144.27 | 146.28 | 143.17 | 295,252 |
| 25 Jul 2024 | 141.85 | 2.66 | 1.91% | 139.625 | 144.90 | 138.95 | 325,587 |
| 24 Jul 2024 | 139.19 | -2.69 | -1.90% | 140.97 | 142.0621 | 138.93 | 258,795 |
| 23 Jul 2024 | 141.88 | -0.98 | -0.69% | 142.77 | 144.78 | 141.14 | 301,409 |
| 22 Jul 2024 | 142.86 | 2.97 | 2.12% | 140.80 | 143.66 | 139.46 | 251,958 |
| 19 Jul 2024 | 139.89 | -1.12 | -0.79% | 140.06 | 141.61 | 139.38 | 253,688 |
| 18 Jul 2024 | 141.01 | -1.12 | -0.79% | 142.00 | 145.00 | 138.25 | 429,450 |
| 17 Jul 2024 | 142.13 | 0.55 | 0.39% | 140.965 | 142.53 | 139.51 | 378,456 |
| 16 Jul 2024 | 141.58 | 4.34 | 3.16% | 137.45 | 142.235 | 137.45 | 495,179 |
| 15 Jul 2024 | 137.24 | -0.15 | -0.11% | 138.46 | 140.5181 | 134.3353 | 394,633 |
| 12 Jul 2024 | 137.39 | 2.63 | 1.95% | 136.16 | 138.305 | 136.07 | 256,108 |
| 11 Jul 2024 | 134.76 | 5.64 | 4.37% | 132.55 | 135.24 | 131.25 | 467,199 |
| 10 Jul 2024 | 129.12 | 3.17 | 2.51% | 126.77 | 129.35 | 125.97 | 230,217 |
| 09 Jul 2024 | 125.955 | -0.05 | -0.04% | 126.21 | 126.93 | 125.035 | 251,765 |
| 08 Jul 2024 | 126.00 | -1.02 | -0.80% | 127.57 | 128.52 | 125.69 | 233,217 |
| 05 Jul 2024 | 127.02 | 0.88 | 0.70% | 125.91 | 128.87 | 124.88 | 252,840 |
| 03 Jul 2024 | 126.14 | -1.12 | -0.88% | 127.61 | 128.03 | 125.73 | 130,573 |
| 02 Jul 2024 | 127.26 | 4.14 | 3.36% | 123.56 | 127.28 | 123.56 | 224,028 |
| 01 Jul 2024 | 123.12 | -0.46 | -0.37% | 123.79 | 123.79 | 120.86 | 244,936 |
