Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HISA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 50.13 | 0.00 | 0.00% | 50.13 | 50.14 | 50.13 | 88,413 |
| 13 May 2024 | 50.13 | 0.02 | 0.04% | 50.12 | 50.13 | 50.12 | 682,483 |
| 10 May 2024 | 50.11 | 0.01 | 0.02% | 50.11 | 50.11 | 50.10 | 606,378 |
| 09 May 2024 | 50.10 | 0.00 | 0.00% | 50.09 | 50.10 | 50.09 | 92,037 |
| 08 May 2024 | 50.10 | 0.01 | 0.02% | 50.10 | 50.10 | 50.09 | 89,344 |
| 07 May 2024 | 50.09 | 0.01 | 0.02% | 50.08 | 50.09 | 50.08 | 77,237 |
| 06 May 2024 | 50.08 | 0.03 | 0.06% | 50.07 | 50.08 | 50.07 | 685,237 |
| 03 May 2024 | 50.05 | 0.00 | 0.00% | 50.06 | 50.06 | 50.05 | 687,661 |
| 02 May 2024 | 50.05 | 0.00 | 0.00% | 50.05 | 50.06 | 50.05 | 114,368 |
| 01 May 2024 | 50.05 | 0.01 | 0.02% | 50.04 | 50.05 | 50.04 | 241,194 |
| 30 Abr 2024 | 50.04 | 0.01 | 0.02% | 50.03 | 50.04 | 50.03 | 129,587 |
| 29 Abr 2024 | 50.03 | 0.01 | 0.02% | 50.03 | 50.04 | 50.03 | 1,336,965 |
| 26 Abr 2024 | 50.02 | 0.01 | 0.02% | 50.01 | 50.02 | 50.01 | 1,224,793 |
| 25 Abr 2024 | 50.01 | -0.18 | -0.36% | 50.01 | 50.01 | 50.00 | 9,035,747 |
| 24 Abr 2024 | 50.19 | 0.01 | 0.02% | 50.19 | 50.20 | 50.19 | 9,255,177 |
| 23 Abr 2024 | 50.18 | 0.00 | 0.00% | 50.18 | 50.19 | 50.18 | 336,469 |
| 22 Abr 2024 | 50.18 | 0.02 | 0.04% | 50.17 | 50.18 | 50.17 | 124,397 |
| 19 Abr 2024 | 50.16 | 0.01 | 0.02% | 50.16 | 50.17 | 50.16 | 940,016 |
| 18 Abr 2024 | 50.15 | 0.00 | 0.01% | 50.15 | 50.16 | 50.15 | 71,855 |
| 17 Abr 2024 | 50.145 | 0.01 | 0.01% | 50.14 | 50.15 | 50.14 | 805,188 |
| 16 Abr 2024 | 50.14 | 0.01 | 0.02% | 50.13 | 50.15 | 50.13 | 90,914 |
| 15 Abr 2024 | 50.13 | 0.01 | 0.02% | 50.13 | 50.14 | 50.13 | 85,315 |
| 12 Abr 2024 | 50.12 | 0.01 | 0.02% | 50.12 | 50.12 | 50.11 | 113,747 |
| 11 Abr 2024 | 50.11 | 0.01 | 0.02% | 50.10 | 50.11 | 50.10 | 58,045 |
| 10 Abr 2024 | 50.10 | 0.01 | 0.02% | 50.09 | 50.10 | 50.09 | 133,848 |
| 09 Abr 2024 | 50.09 | 0.01 | 0.02% | 50.09 | 50.10 | 50.09 | 124,785 |
| 08 Abr 2024 | 50.08 | 0.01 | 0.02% | 50.09 | 50.09 | 50.08 | 173,354 |
| 05 Abr 2024 | 50.07 | 0.01 | 0.02% | 50.07 | 50.07 | 50.06 | 58,101 |
| 04 Abr 2024 | 50.06 | 0.01 | 0.02% | 50.05 | 50.07 | 50.05 | 273,556 |
| 03 Abr 2024 | 50.05 | 0.00 | 0.01% | 50.05 | 50.06 | 50.05 | 175,674 |
| 02 Abr 2024 | 50.045 | 0.01 | 0.01% | 50.05 | 50.05 | 50.04 | 100,581 |
| 01 Abr 2024 | 50.04 | 0.02 | 0.04% | 50.03 | 50.04 | 50.03 | 113,605 |
| 28 Mar 2024 | 50.02 | 0.01 | 0.02% | 50.01 | 50.02 | 50.01 | 228,749 |
| 27 Mar 2024 | 50.01 | -0.17 | -0.34% | 50.01 | 50.01 | 50.00 | 7,723,099 |
| 26 Mar 2024 | 50.18 | 0.00 | 0.00% | 50.18 | 50.19 | 50.18 | 7,658,776 |
| 25 Mar 2024 | 50.18 | 0.02 | 0.04% | 50.17 | 50.18 | 50.17 | 246,825 |
| 22 Mar 2024 | 50.16 | 0.01 | 0.02% | 50.16 | 50.16 | 50.15 | 171,938 |
| 21 Mar 2024 | 50.15 | 0.01 | 0.02% | 50.15 | 50.16 | 50.15 | 120,029 |
| 20 Mar 2024 | 50.14 | 0.00 | 0.00% | 50.14 | 50.15 | 50.14 | 162,318 |
| 19 Mar 2024 | 50.14 | 0.01 | 0.02% | 50.13 | 50.14 | 50.13 | 175,773 |
| 18 Mar 2024 | 50.13 | 0.01 | 0.02% | 50.14 | 50.14 | 50.13 | 99,880 |
| 15 Mar 2024 | 50.12 | 0.02 | 0.04% | 50.11 | 50.12 | 50.11 | 770,318 |
| 14 Mar 2024 | 50.10 | 0.01 | 0.01% | 50.10 | 50.11 | 50.10 | 115,718 |
| 13 Mar 2024 | 50.095 | -0.01 | -0.01% | 50.10 | 50.10 | 50.09 | 62,219 |
| 12 Mar 2024 | 50.10 | 0.01 | 0.02% | 50.10 | 50.10 | 50.09 | 125,724 |
| 11 Mar 2024 | 50.09 | 0.02 | 0.04% | 50.08 | 50.09 | 50.08 | 141,538 |
| 08 Mar 2024 | 50.07 | 0.01 | 0.02% | 50.07 | 50.07 | 50.06 | 131,125 |
| 07 Mar 2024 | 50.06 | 0.01 | 0.02% | 50.06 | 50.07 | 50.05 | 113,667 |
| 06 Mar 2024 | 50.05 | 0.00 | 0.00% | 50.05 | 50.06 | 50.05 | 98,507 |
| 05 Mar 2024 | 50.05 | 0.01 | 0.02% | 50.04 | 50.05 | 50.04 | 96,098 |
| 04 Mar 2024 | 50.04 | 0.01 | 0.02% | 50.03 | 50.04 | 50.03 | 205,474 |
| 01 Mar 2024 | 50.03 | 0.01 | 0.02% | 50.02 | 50.03 | 50.02 | 238,897 |
| 29 Feb 2024 | 50.02 | 0.01 | 0.02% | 50.01 | 50.02 | 50.01 | 248,997 |
| 28 Feb 2024 | 50.01 | -0.17 | -0.34% | 50.01 | 50.01 | 50.00 | 8,157,865 |
| 27 Feb 2024 | 50.18 | 0.00 | 0.00% | 50.18 | 50.19 | 50.18 | 7,977,056 |
| 26 Feb 2024 | 50.18 | 0.02 | 0.04% | 50.18 | 50.18 | 50.17 | 479,761 |
| 23 Feb 2024 | 50.16 | 0.00 | 0.00% | 50.16 | 50.17 | 50.16 | 157,321 |
| 22 Feb 2024 | 50.16 | 0.01 | 0.03% | 50.15 | 50.16 | 50.15 | 122,209 |
| 21 Feb 2024 | 50.145 | 0.01 | 0.01% | 50.14 | 50.15 | 50.14 | 178,807 |
| 20 Feb 2024 | 50.14 | 0.02 | 0.05% | 50.14 | 50.15 | 50.14 | 688,142 |
| 16 Feb 2024 | 50.115 | 0.01 | 0.02% | 50.12 | 50.12 | 50.11 | 118,081 |
| 15 Feb 2024 | 50.105 | 0.00 | 0.01% | 50.10 | 50.11 | 50.10 | 93,831 |
