Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HIW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 26.27 | -0.04 | -0.15% | 26.34 | 26.54 | 26.20 | 792,386 |
| 17 May 2024 | 26.31 | -0.53 | -1.97% | 26.40 | 26.479 | 26.225 | 742,704 |
| 16 May 2024 | 26.84 | -0.52 | -1.90% | 27.35 | 27.395 | 26.73 | 870,382 |
| 15 May 2024 | 27.36 | -0.37 | -1.33% | 28.32 | 28.45 | 27.21 | 977,275 |
| 14 May 2024 | 27.73 | 0.65 | 2.40% | 27.42 | 27.81 | 27.32 | 725,880 |
| 13 May 2024 | 27.08 | 0.20 | 0.74% | 27.18 | 27.35 | 26.94 | 496,273 |
| 10 May 2024 | 26.88 | -0.06 | -0.22% | 27.03 | 27.05 | 26.54 | 518,336 |
| 09 May 2024 | 26.94 | 0.53 | 2.01% | 26.54 | 26.95 | 26.40 | 629,476 |
| 08 May 2024 | 26.41 | -0.19 | -0.71% | 26.32 | 26.69 | 26.28 | 1,081,734 |
| 07 May 2024 | 26.60 | -0.67 | -2.46% | 27.43 | 27.43 | 26.58 | 1,154,895 |
| 06 May 2024 | 27.27 | 0.50 | 1.87% | 27.27 | 27.46 | 27.04 | 604,361 |
| 03 May 2024 | 26.77 | 0.14 | 0.53% | 27.36 | 27.57 | 26.65 | 631,294 |
| 02 May 2024 | 26.63 | 0.74 | 2.86% | 26.34 | 26.745 | 25.88 | 1,392,750 |
| 01 May 2024 | 25.89 | -0.31 | -1.18% | 26.29 | 26.56 | 25.86 | 1,398,786 |
| 30 Abr 2024 | 26.20 | -0.10 | -0.38% | 26.02 | 26.55 | 25.92 | 2,045,401 |
| 29 Abr 2024 | 26.30 | 0.62 | 2.41% | 25.94 | 26.34 | 25.94 | 1,221,253 |
| 26 Abr 2024 | 25.68 | 0.08 | 0.31% | 25.64 | 26.42 | 25.58 | 1,185,574 |
| 25 Abr 2024 | 25.60 | -0.30 | -1.16% | 25.55 | 25.72 | 25.43 | 1,362,314 |
| 24 Abr 2024 | 25.90 | 0.50 | 1.97% | 25.18 | 26.06 | 24.83 | 1,066,099 |
| 23 Abr 2024 | 25.40 | 0.69 | 2.79% | 24.72 | 25.55 | 24.66 | 916,579 |
| 22 Abr 2024 | 24.71 | 0.53 | 2.19% | 24.28 | 24.75 | 24.03 | 701,998 |
| 19 Abr 2024 | 24.18 | 0.22 | 0.92% | 23.92 | 24.275 | 23.915 | 670,861 |
| 18 Abr 2024 | 23.96 | 0.14 | 0.59% | 23.89 | 24.20 | 23.77 | 763,729 |
| 17 Abr 2024 | 23.82 | 0.14 | 0.59% | 23.73 | 24.17 | 23.62 | 695,870 |
| 16 Abr 2024 | 23.68 | -0.44 | -1.82% | 23.59 | 24.06 | 23.52 | 1,210,839 |
| 15 Abr 2024 | 24.12 | -0.36 | -1.47% | 24.69 | 24.82 | 23.94 | 632,150 |
| 12 Abr 2024 | 24.48 | -0.63 | -2.51% | 25.00 | 25.11 | 24.375 | 650,295 |
| 11 Abr 2024 | 25.11 | 0.30 | 1.21% | 24.96 | 25.34 | 24.74 | 701,794 |
| 10 Abr 2024 | 24.81 | -0.96 | -3.73% | 24.68 | 24.93 | 24.47 | 904,892 |
| 09 Abr 2024 | 25.77 | 0.47 | 1.86% | 25.32 | 25.875 | 25.11 | 724,919 |
| 08 Abr 2024 | 25.30 | 0.72 | 2.93% | 24.76 | 25.355 | 24.76 | 669,167 |
| 05 Abr 2024 | 24.58 | 0.24 | 0.99% | 24.19 | 24.635 | 24.1427 | 801,830 |
| 04 Abr 2024 | 24.34 | -0.30 | -1.22% | 24.98 | 25.21 | 24.205 | 899,520 |
| 03 Abr 2024 | 24.64 | 0.04 | 0.16% | 24.55 | 24.92 | 24.48 | 908,654 |
| 02 Abr 2024 | 24.60 | -0.47 | -1.87% | 24.51 | 24.73 | 24.365 | 948,209 |
| 01 Abr 2024 | 25.07 | -1.11 | -4.24% | 26.20 | 26.225 | 24.975 | 910,094 |
| 28 Mar 2024 | 26.18 | 0.25 | 0.96% | 26.00 | 26.27 | 25.875 | 925,638 |
| 27 Mar 2024 | 25.93 | 1.08 | 4.35% | 25.06 | 25.99 | 25.06 | 997,103 |
| 26 Mar 2024 | 24.85 | -0.28 | -1.11% | 25.20 | 25.35 | 24.78 | 959,289 |
| 25 Mar 2024 | 25.13 | 0.35 | 1.41% | 24.89 | 25.33 | 24.89 | 1,029,871 |
| 22 Mar 2024 | 24.78 | -0.91 | -3.54% | 25.72 | 25.835 | 24.75 | 929,630 |
| 21 Mar 2024 | 25.69 | 0.34 | 1.34% | 25.54 | 26.01 | 25.52 | 775,665 |
| 20 Mar 2024 | 25.35 | 0.69 | 2.80% | 24.50 | 25.44 | 24.29 | 821,098 |
| 19 Mar 2024 | 24.66 | 0.08 | 0.33% | 24.48 | 24.71 | 24.24 | 825,274 |
| 18 Mar 2024 | 24.58 | 0.14 | 0.57% | 24.56 | 24.70 | 24.43 | 653,712 |
| 15 Mar 2024 | 24.44 | 0.04 | 0.16% | 24.20 | 24.57 | 24.175 | 1,281,154 |
| 14 Mar 2024 | 24.40 | -0.40 | -1.61% | 24.69 | 24.72 | 24.0058 | 843,993 |
| 13 Mar 2024 | 24.80 | 0.17 | 0.69% | 24.64 | 25.048 | 24.64 | 762,962 |
| 12 Mar 2024 | 24.63 | -0.04 | -0.16% | 24.60 | 24.86 | 24.2525 | 729,024 |
| 11 Mar 2024 | 24.67 | -0.13 | -0.52% | 24.70 | 25.005 | 24.52 | 933,373 |
| 08 Mar 2024 | 24.80 | 0.35 | 1.43% | 24.76 | 25.235 | 24.60 | 790,481 |
| 07 Mar 2024 | 24.45 | -0.16 | -0.65% | 24.79 | 24.99 | 24.33 | 709,255 |
| 06 Mar 2024 | 24.61 | -0.44 | -1.76% | 25.48 | 25.48 | 24.60 | 1,562,589 |
| 05 Mar 2024 | 25.05 | 0.18 | 0.72% | 24.67 | 25.61 | 24.58 | 1,469,702 |
| 04 Mar 2024 | 24.87 | -0.05 | -0.20% | 24.87 | 24.95 | 24.29 | 850,178 |
| 01 Mar 2024 | 24.92 | 0.47 | 1.92% | 24.46 | 25.015 | 24.13 | 1,417,119 |
| 29 Feb 2024 | 24.45 | 0.69 | 2.90% | 24.21 | 24.54 | 23.995 | 2,120,106 |
| 28 Feb 2024 | 23.76 | 0.13 | 0.55% | 23.43 | 24.265 | 23.35 | 1,182,611 |
| 27 Feb 2024 | 23.63 | 0.29 | 1.24% | 23.64 | 23.92 | 23.37 | 988,001 |
| 26 Feb 2024 | 23.34 | -0.33 | -1.39% | 23.56 | 23.69 | 23.135 | 954,384 |
| 23 Feb 2024 | 23.67 | -0.15 | -0.63% | 23.88 | 24.075 | 23.63 | 1,081,085 |
| 22 Feb 2024 | 23.82 | 0.00 | 0.00% | 23.84 | 24.00 | 23.42 | 1,267,596 |
| 21 Feb 2024 | 23.82 | 0.09 | 0.38% | 23.62 | 24.05 | 23.50 | 1,665,357 |
