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.
HISF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 43.861 | -0.07 | -0.17% | 43.9338 | 43.9338 | 43.8366 | 0 |
| 16 May 2024 | 43.934 | -0.05 | -0.11% | 43.9844 | 44.0152 | 43.9236 | 0 |
| 15 May 2024 | 43.9846 | 0.27 | 0.62% | 43.7122 | 43.9954 | 43.7122 | 0 |
| 14 May 2024 | 43.7124 | 0.09 | 0.20% | 43.6292 | 43.7253 | 43.6292 | 0 |
| 13 May 2024 | 43.6263 | 0.03 | 0.06% | 43.5974 | 43.674 | 43.5974 | 0 |
| 10 May 2024 | 43.598 | -0.06 | -0.15% | 43.6628 | 43.6628 | 43.5728 | 0 |
| 09 May 2024 | 43.663 | 0.02 | 0.04% | 43.6437 | 43.6981 | 43.5844 | 0 |
| 08 May 2024 | 43.6439 | -0.08 | -0.18% | 43.7212 | 43.7212 | 43.6235 | 0 |
| 07 May 2024 | 43.7214 | 0.09 | 0.20% | 43.6339 | 43.7915 | 43.6339 | 0 |
| 06 May 2024 | 43.6341 | 0.03 | 0.07% | 43.6046 | 43.662 | 43.6036 | 0 |
| 03 May 2024 | 43.6053 | 0.21 | 0.48% | 43.3954 | 43.6474 | 43.3954 | 0 |
| 02 May 2024 | 43.3957 | 0.17 | 0.39% | 43.2255 | 43.3957 | 43.2103 | 0 |
| 01 May 2024 | 43.2257 | 0.16 | 0.37% | 43.0657 | 43.3179 | 43.0657 | 0 |
| 30 Abr 2024 | 43.0659 | -0.16 | -0.38% | 43.2291 | 43.2291 | 43.0468 | 0 |
| 29 Abr 2024 | 43.2294 | 0.10 | 0.23% | 43.1274 | 43.2487 | 43.1274 | 0 |
| 26 Abr 2024 | 43.1281 | 0.10 | 0.24% | 43.0231 | 43.162 | 43.0231 | 0 |
| 25 Abr 2024 | 43.0233 | -0.13 | -0.30% | 43.1517 | 43.1517 | 42.938 | 0 |
| 24 Abr 2024 | 43.152 | -0.07 | -0.17% | 43.2362 | 43.2362 | 43.0826 | 0 |
| 23 Abr 2024 | 43.2236 | -0.09 | -0.21% | 43.1363 | 43.269 | 43.0875 | 0 |
| 22 Abr 2024 | 43.316 | 0.09 | 0.20% | 43.2302 | 43.316 | 43.2265 | 0 |
| 19 Abr 2024 | 43.2309 | 0.02 | 0.04% | 43.2128 | 43.2976 | 43.2119 | 0 |
| 18 Abr 2024 | 43.2131 | -0.08 | -0.19% | 43.2933 | 43.308 | 43.1769 | 0 |
| 17 Abr 2024 | 43.2935 | 0.18 | 0.42% | 43.1116 | 43.2982 | 43.1116 | 0 |
| 16 Abr 2024 | 43.1118 | -0.17 | -0.39% | 43.2801 | 43.2801 | 43.0647 | 0 |
| 15 Abr 2024 | 43.2804 | -0.20 | -0.45% | 43.4769 | 43.5376 | 43.2186 | 0 |
| 12 Abr 2024 | 43.4776 | 0.02 | 0.05% | 43.4574 | 43.5774 | 43.4574 | 0 |
| 11 Abr 2024 | 43.4576 | -0.04 | -0.09% | 43.4947 | 43.5666 | 43.3715 | 0 |
| 10 Abr 2024 | 43.4949 | -0.46 | -1.04% | 43.95 | 43.95 | 43.4588 | 0 |
| 09 Abr 2024 | 43.9502 | 0.18 | 0.42% | 43.7674 | 43.9502 | 43.7674 | 0 |
| 08 Abr 2024 | 43.7676 | -0.08 | -0.17% | 43.8426 | 43.8883 | 43.7466 | 0 |
| 05 Abr 2024 | 43.8433 | -0.18 | -0.41% | 44.0247 | 44.0247 | 43.8247 | 0 |
| 04 Abr 2024 | 44.0249 | 0.07 | 0.16% | 43.9523 | 44.0249 | 43.9445 | 0 |
| 03 Abr 2024 | 43.9526 | 0.01 | 0.03% | 43.939 | 43.9526 | 43.7815 | 0 |
| 02 Abr 2024 | 43.9392 | -0.03 | -0.06% | 43.9663 | 43.9663 | 43.8064 | 0 |
| 01 Abr 2024 | 43.9665 | -0.27 | -0.61% | 44.2254 | 44.2254 | 43.9291 | 0 |
| 28 Mar 2024 | 44.2347 | -0.03 | -0.07% | 44.2594 | 44.3959 | 44.1692 | 0 |
| 27 Mar 2024 | 44.2643 | 0.05 | 0.12% | 44.2125 | 44.344 | 44.2044 | 0 |
| 26 Mar 2024 | 44.2127 | 0.02 | 0.04% | 44.1943 | 44.3497 | 44.1382 | 0 |
| 25 Mar 2024 | 44.1945 | -0.05 | -0.10% | 44.2392 | 44.2806 | 44.1454 | 0 |
| 22 Mar 2024 | 44.2399 | 0.08 | 0.17% | 44.1636 | 44.3022 | 44.1636 | 0 |
| 21 Mar 2024 | 44.1638 | -0.11 | -0.24% | 44.1077 | 44.2146 | 44.1077 | 0 |
| 20 Mar 2024 | 44.272 | 0.10 | 0.22% | 44.1742 | 44.289 | 44.1656 | 0 |
| 19 Mar 2024 | 44.1745 | 0.08 | 0.17% | 44.0983 | 44.1975 | 44.0983 | 0 |
| 18 Mar 2024 | 44.0985 | -0.02 | -0.05% | 44.1188 | 44.184 | 44.0606 | 0 |
| 15 Mar 2024 | 44.1195 | -0.02 | -0.04% | 44.1362 | 44.1855 | 44.0983 | 0 |
| 14 Mar 2024 | 44.1364 | -0.14 | -0.32% | 44.3626 | 44.3626 | 44.1282 | 0 |
| 13 Mar 2024 | 44.2792 | -0.10 | -0.22% | 44.3199 | 44.3373 | 44.2614 | 0 |
| 12 Mar 2024 | 44.3769 | -0.15 | -0.34% | 44.5027 | 44.5027 | 44.3565 | 0 |
| 11 Mar 2024 | 44.5298 | -0.03 | -0.07% | 44.5617 | 44.5881 | 44.49 | 0 |
| 08 Mar 2024 | 44.5624 | 0.05 | 0.11% | 44.511 | 44.6133 | 44.511 | 0 |
| 07 Mar 2024 | 44.5112 | 0.06 | 0.15% | 44.4463 | 44.523 | 44.4144 | 0 |
| 06 Mar 2024 | 44.4465 | 0.06 | 0.14% | 44.3856 | 44.486 | 44.3856 | 0 |
| 05 Mar 2024 | 44.3859 | 0.20 | 0.44% | 44.1904 | 44.3954 | 44.1904 | 0 |
| 04 Mar 2024 | 44.1907 | -0.06 | -0.14% | 44.2601 | 44.2601 | 44.1742 | 0 |
| 01 Mar 2024 | 44.2542 | 0.11 | 0.26% | 44.137 | 44.2742 | 44.0401 | 0 |
| 29 Feb 2024 | 44.1394 | 0.08 | 0.18% | 44.0559 | 44.1703 | 44.0559 | 0 |
| 28 Feb 2024 | 44.0607 | 0.08 | 0.19% | 43.977 | 44.0742 | 43.9763 | 0 |
| 27 Feb 2024 | 43.9772 | -0.07 | -0.16% | 44.0471 | 44.0804 | 43.9516 | 0 |
| 26 Feb 2024 | 44.0473 | -0.03 | -0.06% | 44.0733 | 44.0991 | 43.9626 | 0 |
| 23 Feb 2024 | 44.074 | 0.13 | 0.29% | 43.9448 | 44.1087 | 43.9448 | 0 |
| 22 Feb 2024 | 43.945 | 0.03 | 0.08% | 43.9108 | 43.9953 | 43.8916 | 0 |
| 21 Feb 2024 | 43.9101 | -0.26 | -0.59% | 44.0069 | 44.0368 | 43.8834 | 0 |
| 20 Feb 2024 | 44.1719 | 0.03 | 0.07% | 44.1388 | 44.2676 | 44.0893 | 0 |
