Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HLVX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 15.09 | 0.29 | 1.96% | 14.61 | 15.18 | 14.39 | 219,204 |
| 13 Jun 2024 | 14.80 | 0.20 | 1.37% | 14.78 | 15.14 | 14.43 | 140,156 |
| 12 Jun 2024 | 14.60 | -0.16 | -1.08% | 15.00 | 15.38 | 14.03 | 407,145 |
| 11 Jun 2024 | 14.76 | 0.76 | 5.43% | 13.88 | 15.16 | 13.32 | 311,372 |
| 10 Jun 2024 | 14.00 | 0.46 | 3.40% | 13.38 | 14.06 | 13.16 | 111,391 |
| 07 Jun 2024 | 13.54 | -0.21 | -1.53% | 13.53 | 13.88 | 13.29 | 84,540 |
| 06 Jun 2024 | 13.75 | -0.03 | -0.22% | 13.77 | 14.26 | 13.4664 | 104,558 |
| 05 Jun 2024 | 13.78 | 0.01 | 0.07% | 13.88 | 14.16 | 13.57 | 162,551 |
| 04 Jun 2024 | 13.77 | 1.37 | 11.05% | 12.60 | 14.23 | 12.60 | 321,737 |
| 03 Jun 2024 | 12.40 | 0.26 | 2.14% | 12.20 | 12.43 | 11.92 | 195,475 |
| 31 May 2024 | 12.14 | 0.01 | 0.08% | 12.13 | 12.52 | 11.70 | 180,858 |
| 30 May 2024 | 12.13 | -0.51 | -4.03% | 12.77 | 13.00 | 11.97 | 158,014 |
| 29 May 2024 | 12.64 | -0.03 | -0.24% | 12.41 | 12.86 | 12.03 | 176,019 |
| 28 May 2024 | 12.67 | -0.22 | -1.71% | 12.89 | 13.945 | 10.935 | 664,010 |
| 24 May 2024 | 12.89 | -0.19 | -1.45% | 13.18 | 13.38 | 12.75 | 249,418 |
| 23 May 2024 | 13.08 | -1.06 | -7.50% | 14.12 | 14.45 | 12.8635 | 174,220 |
| 22 May 2024 | 14.14 | -0.39 | -2.68% | 14.44 | 15.17 | 13.92 | 210,415 |
| 21 May 2024 | 14.53 | 0.04 | 0.28% | 14.49 | 14.61 | 13.55 | 169,129 |
| 20 May 2024 | 14.49 | -1.35 | -8.52% | 15.73 | 15.82 | 14.45 | 113,288 |
| 17 May 2024 | 15.84 | 0.27 | 1.73% | 15.62 | 16.045 | 15.50 | 112,735 |
| 16 May 2024 | 15.57 | 0.47 | 3.11% | 14.94 | 16.305 | 14.94 | 169,338 |
| 15 May 2024 | 15.10 | 1.97 | 15.00% | 13.62 | 15.30 | 13.55 | 570,595 |
| 14 May 2024 | 13.13 | -0.51 | -3.74% | 13.88 | 14.21 | 13.08 | 197,754 |
| 13 May 2024 | 13.64 | -0.20 | -1.45% | 14.17 | 14.37 | 13.51 | 35,751 |
| 10 May 2024 | 13.84 | -0.15 | -1.07% | 13.95 | 14.565 | 13.41 | 222,727 |
| 09 May 2024 | 13.99 | 0.51 | 3.78% | 13.50 | 14.45 | 13.215 | 353,475 |
| 08 May 2024 | 13.48 | -0.41 | -2.95% | 13.79 | 13.87 | 13.48 | 36,738 |
| 07 May 2024 | 13.89 | 0.09 | 0.65% | 13.85 | 14.05 | 13.7346 | 62,367 |
| 06 May 2024 | 13.80 | 0.19 | 1.40% | 13.63 | 14.015 | 13.55 | 40,158 |
| 03 May 2024 | 13.61 | -0.41 | -2.92% | 14.31 | 14.41 | 13.59 | 62,071 |
| 02 May 2024 | 14.02 | 0.46 | 3.39% | 13.80 | 14.41 | 13.77 | 278,132 |
| 01 May 2024 | 13.56 | 0.36 | 2.73% | 13.28 | 14.17 | 13.20 | 108,171 |
| 30 Abr 2024 | 13.20 | -0.08 | -0.60% | 13.04 | 13.73 | 13.04 | 91,033 |
| 29 Abr 2024 | 13.28 | 0.49 | 3.83% | 12.82 | 13.36 | 12.64 | 63,158 |
| 26 Abr 2024 | 12.79 | 0.77 | 6.41% | 12.07 | 13.20 | 11.9893 | 369,590 |
| 25 Abr 2024 | 12.02 | -0.56 | -4.45% | 12.40 | 12.40 | 11.79 | 52,387 |
| 24 Abr 2024 | 12.58 | -0.23 | -1.80% | 12.69 | 12.84 | 12.47 | 49,066 |
| 23 Abr 2024 | 12.81 | -0.17 | -1.31% | 12.99 | 13.19 | 12.70 | 162,714 |
| 22 Abr 2024 | 12.98 | 0.68 | 5.53% | 12.61 | 13.40 | 12.21 | 88,390 |
| 19 Abr 2024 | 12.30 | 0.44 | 3.71% | 11.86 | 12.50 | 11.73 | 276,760 |
| 18 Abr 2024 | 11.86 | -0.67 | -5.35% | 12.49 | 12.70 | 11.80 | 1,140,697 |
| 17 Abr 2024 | 12.53 | -0.48 | -3.69% | 13.02 | 13.5072 | 12.38 | 78,008 |
| 16 Abr 2024 | 13.01 | -0.90 | -6.47% | 13.79 | 13.79 | 12.9854 | 52,535 |
| 15 Abr 2024 | 13.91 | -1.13 | -7.48% | 15.08 | 15.15 | 13.87 | 72,488 |
| 12 Abr 2024 | 15.035 | 0.12 | 0.77% | 14.98 | 15.07 | 14.45 | 113,080 |
| 11 Abr 2024 | 14.92 | 0.85 | 6.04% | 14.08 | 15.07 | 14.08 | 109,146 |
| 10 Abr 2024 | 14.07 | -0.44 | -3.03% | 14.00 | 14.47 | 13.385 | 175,372 |
| 09 Abr 2024 | 14.51 | 0.19 | 1.33% | 14.51 | 14.62 | 14.19 | 114,714 |
| 08 Abr 2024 | 14.32 | -0.20 | -1.38% | 14.50 | 14.86 | 14.22 | 43,077 |
| 05 Abr 2024 | 14.52 | 0.02 | 0.14% | 14.29 | 14.88 | 14.27 | 142,965 |
| 04 Abr 2024 | 14.50 | -0.32 | -2.16% | 14.91 | 15.3195 | 14.46 | 232,200 |
| 03 Abr 2024 | 14.82 | -0.83 | -5.30% | 15.49 | 15.55 | 14.66 | 85,560 |
| 02 Abr 2024 | 15.65 | -0.28 | -1.76% | 15.90 | 16.145 | 15.60 | 68,112 |
| 01 Abr 2024 | 15.93 | -0.70 | -4.21% | 16.55 | 16.66 | 15.705 | 71,652 |
| 28 Mar 2024 | 16.63 | 1.01 | 6.47% | 15.59 | 17.23 | 15.56 | 217,270 |
| 27 Mar 2024 | 15.62 | -0.22 | -1.39% | 16.01 | 16.28 | 15.53 | 67,966 |
| 26 Mar 2024 | 15.84 | -0.58 | -3.53% | 16.60 | 17.2863 | 15.83 | 78,197 |
| 25 Mar 2024 | 16.42 | -0.33 | -1.97% | 16.75 | 17.40 | 15.935 | 75,766 |
| 22 Mar 2024 | 16.75 | 0.88 | 5.55% | 16.00 | 16.87 | 15.58 | 97,012 |
| 21 Mar 2024 | 15.87 | -0.24 | -1.49% | 16.02 | 16.155 | 15.48 | 144,808 |
| 20 Mar 2024 | 16.11 | -1.32 | -7.57% | 17.36 | 17.36 | 15.99 | 101,598 |
| 19 Mar 2024 | 17.43 | 0.08 | 0.46% | 17.31 | 17.855 | 17.05 | 140,923 |
| 18 Mar 2024 | 17.35 | -0.65 | -3.61% | 18.00 | 18.26 | 17.30 | 64,573 |
