Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HPI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 16.79 | 0.00 | 0.00% | 16.83 | 16.89 | 16.72 | 48,286 |
| 14 Jun 2024 | 16.79 | -0.01 | -0.06% | 16.83 | 16.95 | 16.79 | 28,160 |
| 13 Jun 2024 | 16.80 | -0.28 | -1.64% | 16.95 | 16.99 | 16.79 | 45,036 |
| 12 Jun 2024 | 17.08 | 0.14 | 0.83% | 17.10 | 17.17 | 17.00 | 54,427 |
| 11 Jun 2024 | 16.94 | 0.09 | 0.53% | 16.89 | 16.98 | 16.81 | 55,952 |
| 10 Jun 2024 | 16.85 | 0.08 | 0.48% | 16.80 | 16.85 | 16.78 | 22,181 |
| 07 Jun 2024 | 16.77 | -0.09 | -0.53% | 16.82 | 16.82 | 16.7296 | 27,705 |
| 06 Jun 2024 | 16.86 | -0.01 | -0.06% | 16.80 | 16.8918 | 16.80 | 25,981 |
| 05 Jun 2024 | 16.87 | 0.07 | 0.42% | 16.82 | 16.89 | 16.8001 | 24,713 |
| 04 Jun 2024 | 16.80 | 0.00 | 0.00% | 16.85 | 16.99 | 16.73 | 58,486 |
| 03 Jun 2024 | 16.80 | 0.12 | 0.72% | 16.74 | 16.80 | 16.6017 | 68,789 |
| 31 May 2024 | 16.68 | 0.26 | 1.58% | 16.51 | 16.70 | 16.415 | 55,773 |
| 30 May 2024 | 16.42 | 0.11 | 0.67% | 16.28 | 16.5515 | 16.28 | 29,993 |
| 29 May 2024 | 16.31 | -0.12 | -0.73% | 16.42 | 16.441 | 16.25 | 34,940 |
| 28 May 2024 | 16.43 | 0.01 | 0.06% | 16.55 | 16.61 | 16.39 | 16,200 |
| 24 May 2024 | 16.42 | 0.07 | 0.43% | 16.35 | 16.5284 | 16.35 | 34,407 |
| 23 May 2024 | 16.35 | -0.31 | -1.86% | 16.76 | 16.76 | 16.3338 | 47,372 |
| 22 May 2024 | 16.66 | 0.04 | 0.24% | 16.67 | 16.75 | 16.64 | 37,030 |
| 21 May 2024 | 16.62 | 0.04 | 0.24% | 16.66 | 16.70 | 16.6005 | 38,164 |
| 20 May 2024 | 16.58 | 0.00 | 0.00% | 16.58 | 16.655 | 16.51 | 66,626 |
| 17 May 2024 | 16.58 | -0.01 | -0.06% | 16.66 | 16.66 | 16.4848 | 41,455 |
| 16 May 2024 | 16.59 | 0.01 | 0.06% | 16.65 | 16.6932 | 16.56 | 46,836 |
| 15 May 2024 | 16.58 | -0.07 | -0.42% | 16.71 | 16.80 | 16.53 | 33,623 |
| 14 May 2024 | 16.65 | -0.08 | -0.48% | 16.78 | 16.795 | 16.6105 | 29,258 |
| 13 May 2024 | 16.73 | 0.04 | 0.24% | 16.77 | 16.77 | 16.655 | 22,667 |
| 10 May 2024 | 16.69 | -0.08 | -0.48% | 16.65 | 16.69 | 16.575 | 43,084 |
| 09 May 2024 | 16.77 | 0.06 | 0.36% | 16.81 | 16.8131 | 16.66 | 42,763 |
| 08 May 2024 | 16.71 | -0.13 | -0.77% | 16.80 | 16.97 | 16.64 | 83,559 |
| 07 May 2024 | 16.84 | 0.02 | 0.12% | 16.96 | 16.98 | 16.77 | 111,331 |
| 06 May 2024 | 16.82 | 0.20 | 1.20% | 16.75 | 16.88 | 16.6301 | 80,402 |
| 03 May 2024 | 16.62 | 0.34 | 2.09% | 16.36 | 16.75 | 16.315 | 125,802 |
| 02 May 2024 | 16.28 | -0.05 | -0.31% | 16.30 | 16.39 | 16.23 | 49,248 |
| 01 May 2024 | 16.33 | 0.07 | 0.43% | 16.17 | 16.35 | 16.1098 | 42,411 |
| 30 Abr 2024 | 16.26 | -0.04 | -0.25% | 16.30 | 16.38 | 16.23 | 54,763 |
| 29 Abr 2024 | 16.30 | 0.05 | 0.31% | 16.29 | 16.3263 | 16.23 | 23,782 |
| 26 Abr 2024 | 16.25 | 0.23 | 1.44% | 16.10 | 16.29 | 16.0812 | 34,551 |
| 25 Abr 2024 | 16.02 | -0.32 | -1.96% | 16.17 | 16.17 | 15.8508 | 52,011 |
| 24 Abr 2024 | 16.34 | 0.07 | 0.43% | 16.32 | 16.34 | 16.15 | 44,918 |
| 23 Abr 2024 | 16.27 | 0.38 | 2.39% | 15.91 | 16.27 | 15.88 | 40,207 |
| 22 Abr 2024 | 15.89 | 0.21 | 1.34% | 15.71 | 15.89 | 15.70 | 21,495 |
| 19 Abr 2024 | 15.68 | -0.03 | -0.19% | 15.65 | 15.88 | 15.60 | 55,039 |
| 18 Abr 2024 | 15.71 | -0.08 | -0.51% | 15.85 | 15.8507 | 15.62 | 57,913 |
| 17 Abr 2024 | 15.79 | 0.06 | 0.38% | 15.89 | 15.89 | 15.6601 | 68,442 |
| 16 Abr 2024 | 15.73 | 0.34 | 2.21% | 15.40 | 15.79 | 15.26 | 65,443 |
| 15 Abr 2024 | 15.39 | -0.47 | -2.96% | 15.90 | 15.90 | 15.37 | 97,675 |
| 12 Abr 2024 | 15.86 | -0.20 | -1.25% | 16.00 | 16.00 | 15.70 | 100,615 |
| 11 Abr 2024 | 16.06 | -0.10 | -0.62% | 16.25 | 16.25 | 15.90 | 73,652 |
| 10 Abr 2024 | 16.16 | -0.32 | -1.94% | 16.29 | 16.35 | 16.07 | 96,288 |
| 09 Abr 2024 | 16.48 | 0.16 | 0.98% | 16.36 | 16.52 | 16.26 | 52,571 |
| 08 Abr 2024 | 16.32 | -0.02 | -0.12% | 16.36 | 16.40 | 16.27 | 56,987 |
| 05 Abr 2024 | 16.34 | -0.09 | -0.55% | 16.38 | 16.3801 | 16.29 | 66,967 |
| 04 Abr 2024 | 16.43 | -0.14 | -0.84% | 16.65 | 16.6798 | 16.35 | 64,999 |
| 03 Abr 2024 | 16.57 | 0.12 | 0.73% | 16.44 | 16.5785 | 16.40 | 43,091 |
| 02 Abr 2024 | 16.45 | -0.08 | -0.48% | 16.47 | 16.51 | 16.41 | 44,214 |
| 01 Abr 2024 | 16.53 | -0.10 | -0.60% | 16.72 | 16.75 | 16.50 | 58,218 |
| 28 Mar 2024 | 16.63 | -0.04 | -0.24% | 16.74 | 16.89 | 16.63 | 149,610 |
| 27 Mar 2024 | 16.67 | 0.02 | 0.12% | 16.75 | 16.78 | 16.51 | 49,950 |
| 26 Mar 2024 | 16.65 | 0.12 | 0.73% | 16.64 | 16.6799 | 16.5611 | 23,918 |
| 25 Mar 2024 | 16.53 | -0.16 | -0.96% | 16.79 | 16.81 | 16.50 | 54,145 |
| 22 Mar 2024 | 16.69 | 0.13 | 0.79% | 16.70 | 16.83 | 16.69 | 74,328 |
| 21 Mar 2024 | 16.56 | -0.01 | -0.06% | 16.57 | 16.65 | 16.5533 | 38,605 |
| 20 Mar 2024 | 16.57 | 0.14 | 0.85% | 16.50 | 16.59 | 16.41 | 62,956 |
