Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HQI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 13.03 | 0.09 | 0.70% | 13.02 | 13.03 | 12.82 | 9,416 |
| 30 May 2024 | 12.94 | 0.28 | 2.21% | 12.86 | 13.09 | 12.67 | 10,577 |
| 29 May 2024 | 12.66 | -0.43 | -3.28% | 12.80 | 12.91 | 12.58 | 14,815 |
| 28 May 2024 | 13.09 | 0.29 | 2.27% | 12.99 | 13.12 | 12.585 | 15,401 |
| 24 May 2024 | 12.80 | 0.06 | 0.47% | 12.54 | 12.8073 | 12.48 | 26,511 |
| 23 May 2024 | 12.74 | -0.61 | -4.57% | 13.35 | 13.35 | 12.74 | 8,773 |
| 22 May 2024 | 13.35 | 0.29 | 2.22% | 13.09 | 13.35 | 12.73 | 10,109 |
| 21 May 2024 | 13.06 | -0.34 | -2.54% | 13.34 | 13.34 | 12.92 | 5,737 |
| 20 May 2024 | 13.40 | 0.15 | 1.13% | 13.07 | 13.40 | 12.85 | 9,937 |
| 17 May 2024 | 13.25 | 0.54 | 4.25% | 13.36 | 13.36 | 12.95 | 22,196 |
| 16 May 2024 | 12.71 | 0.28 | 2.25% | 12.55 | 12.86 | 12.435 | 7,571 |
| 15 May 2024 | 12.43 | 0.13 | 1.06% | 12.37 | 12.71 | 12.34 | 13,104 |
| 14 May 2024 | 12.30 | 0.44 | 3.71% | 11.86 | 12.39 | 11.70 | 21,683 |
| 13 May 2024 | 11.86 | -0.04 | -0.34% | 11.65 | 12.2699 | 11.602 | 20,502 |
| 10 May 2024 | 11.90 | -1.02 | -7.89% | 12.38 | 12.68 | 11.55 | 51,058 |
| 09 May 2024 | 12.92 | -0.03 | -0.23% | 13.10 | 13.10 | 12.63 | 12,983 |
| 08 May 2024 | 12.95 | 0.11 | 0.86% | 12.85 | 13.07 | 12.3162 | 34,328 |
| 07 May 2024 | 12.84 | -0.01 | -0.08% | 12.80 | 13.17 | 12.4707 | 49,380 |
| 06 May 2024 | 12.85 | 0.37 | 2.96% | 12.44 | 13.38 | 12.2446 | 42,276 |
| 03 May 2024 | 12.48 | -0.11 | -0.87% | 12.81 | 12.81 | 12.40 | 5,633 |
| 02 May 2024 | 12.59 | -0.29 | -2.25% | 13.05 | 13.05 | 12.24 | 18,676 |
| 01 May 2024 | 12.88 | 0.06 | 0.47% | 12.87 | 13.2988 | 12.35 | 16,314 |
| 30 Abr 2024 | 12.82 | 0.01 | 0.08% | 12.68 | 12.90 | 12.50 | 6,846 |
| 29 Abr 2024 | 12.81 | 0.16 | 1.26% | 12.45 | 12.92 | 12.30 | 6,616 |
| 26 Abr 2024 | 12.65 | 0.63 | 5.24% | 12.14 | 12.68 | 12.14 | 7,311 |
| 25 Abr 2024 | 12.02 | -0.37 | -2.95% | 12.34 | 12.34 | 11.93 | 11,411 |
| 24 Abr 2024 | 12.385 | 0.04 | 0.28% | 12.20 | 12.41 | 12.20 | 4,687 |
| 23 Abr 2024 | 12.35 | 0.15 | 1.23% | 12.21 | 12.61 | 12.20 | 4,405 |
| 22 Abr 2024 | 12.20 | -0.15 | -1.21% | 12.42 | 12.70 | 12.20 | 6,953 |
| 19 Abr 2024 | 12.35 | 0.31 | 2.57% | 11.97 | 12.40 | 11.97 | 4,068 |
| 18 Abr 2024 | 12.04 | -0.07 | -0.58% | 12.12 | 12.36 | 11.83 | 7,580 |
| 17 Abr 2024 | 12.11 | -0.49 | -3.89% | 12.60 | 12.8399 | 12.11 | 5,781 |
| 16 Abr 2024 | 12.60 | -0.14 | -1.10% | 12.72 | 12.74 | 12.29 | 4,039 |
| 15 Abr 2024 | 12.74 | -0.18 | -1.39% | 12.98 | 13.25 | 12.74 | 5,909 |
| 12 Abr 2024 | 12.92 | -0.01 | -0.08% | 12.79 | 13.33 | 12.44 | 5,134 |
| 11 Abr 2024 | 12.93 | -0.02 | -0.15% | 12.89 | 13.11 | 12.75 | 5,969 |
| 10 Abr 2024 | 12.95 | -0.37 | -2.78% | 13.08 | 13.26 | 12.76 | 11,751 |
| 09 Abr 2024 | 13.32 | -0.02 | -0.15% | 13.45 | 13.60 | 13.0901 | 2,677 |
| 08 Abr 2024 | 13.34 | 0.19 | 1.44% | 13.20 | 13.60 | 13.17 | 6,426 |
| 05 Abr 2024 | 13.15 | -0.05 | -0.38% | 13.18 | 13.47 | 13.08 | 8,412 |
| 04 Abr 2024 | 13.20 | 0.25 | 1.93% | 12.95 | 13.22 | 12.95 | 5,474 |
| 03 Abr 2024 | 12.95 | -0.03 | -0.23% | 12.81 | 13.10 | 12.81 | 10,343 |
| 02 Abr 2024 | 12.98 | -0.02 | -0.15% | 13.06 | 13.11 | 12.70 | 18,256 |
| 01 Abr 2024 | 13.00 | 0.05 | 0.39% | 12.82 | 13.14 | 12.82 | 11,149 |
| 28 Mar 2024 | 12.95 | -0.12 | -0.92% | 13.12 | 13.12 | 12.7601 | 16,224 |
| 27 Mar 2024 | 13.07 | 0.41 | 3.24% | 12.66 | 13.12 | 12.46 | 24,489 |
| 26 Mar 2024 | 12.66 | 0.61 | 5.06% | 12.00 | 12.795 | 11.98 | 24,424 |
| 25 Mar 2024 | 12.05 | -0.31 | -2.51% | 12.30 | 12.30 | 11.402 | 39,918 |
| 22 Mar 2024 | 12.36 | -0.15 | -1.20% | 12.84 | 13.13 | 12.36 | 18,638 |
| 21 Mar 2024 | 12.51 | 0.15 | 1.21% | 12.37 | 12.84 | 12.16 | 20,884 |
| 20 Mar 2024 | 12.36 | 0.28 | 2.32% | 12.16 | 12.38 | 12.08 | 6,497 |
| 19 Mar 2024 | 12.08 | -0.18 | -1.47% | 12.28 | 12.39 | 12.08 | 9,555 |
| 18 Mar 2024 | 12.26 | -0.25 | -2.00% | 12.55 | 12.86 | 12.25 | 8,094 |
| 15 Mar 2024 | 12.51 | 0.41 | 3.39% | 12.02 | 12.51 | 12.02 | 15,828 |
| 14 Mar 2024 | 12.10 | -0.31 | -2.50% | 12.40 | 12.68 | 12.03 | 10,480 |
| 13 Mar 2024 | 12.41 | 0.04 | 0.32% | 12.44 | 12.56 | 12.41 | 9,136 |
| 12 Mar 2024 | 12.37 | 0.02 | 0.16% | 12.38 | 12.58 | 12.35 | 4,768 |
| 11 Mar 2024 | 12.35 | 0.25 | 2.07% | 12.05 | 12.565 | 12.05 | 12,445 |
| 08 Mar 2024 | 12.10 | -0.30 | -2.42% | 12.51 | 12.70 | 12.00 | 14,164 |
| 07 Mar 2024 | 12.40 | -0.13 | -1.00% | 12.53 | 12.53 | 12.32 | 21,960 |
| 06 Mar 2024 | 12.525 | -0.28 | -2.15% | 12.77 | 13.05 | 12.525 | 15,637 |
| 05 Mar 2024 | 12.80 | -0.34 | -2.59% | 13.12 | 13.3367 | 12.715 | 13,214 |
| 04 Mar 2024 | 13.14 | -0.01 | -0.08% | 13.15 | 13.29 | 12.895 | 11,611 |
