Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HRB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 53.01 | -0.16 | -0.30% | 53.08 | 53.23 | 52.13 | 1,480,847 |
| 15 May 2024 | 53.17 | 0.13 | 0.25% | 53.16 | 53.735 | 53.005 | 901,747 |
| 14 May 2024 | 53.04 | 0.34 | 0.65% | 53.00 | 53.55 | 52.43 | 2,397,697 |
| 13 May 2024 | 52.70 | -0.83 | -1.55% | 53.23 | 53.41 | 52.10 | 3,322,932 |
| 10 May 2024 | 53.53 | 4.34 | 8.82% | 52.50 | 54.21 | 50.805 | 3,575,111 |
| 09 May 2024 | 49.19 | 0.66 | 1.36% | 48.55 | 49.28 | 48.4575 | 1,131,168 |
| 08 May 2024 | 48.53 | -0.78 | -1.58% | 49.30 | 49.56 | 48.33 | 880,079 |
| 07 May 2024 | 49.31 | 0.55 | 1.13% | 48.93 | 50.05 | 48.775 | 1,603,556 |
| 06 May 2024 | 48.76 | 1.23 | 2.59% | 47.79 | 48.815 | 47.70 | 941,136 |
| 03 May 2024 | 47.53 | -0.50 | -1.04% | 48.43 | 48.59 | 47.51 | 668,461 |
| 02 May 2024 | 48.03 | 0.33 | 0.69% | 48.23 | 48.23 | 47.51 | 645,296 |
| 01 May 2024 | 47.70 | 0.47 | 1.00% | 47.07 | 48.001 | 46.46 | 814,291 |
| 30 Abr 2024 | 47.23 | 0.00 | 0.00% | 46.96 | 47.63 | 46.96 | 1,032,162 |
| 29 Abr 2024 | 47.23 | 0.73 | 1.57% | 46.72 | 47.39 | 46.64 | 962,884 |
| 26 Abr 2024 | 46.50 | -0.14 | -0.30% | 46.45 | 47.24 | 45.87 | 1,384,553 |
| 25 Abr 2024 | 46.64 | -1.29 | -2.69% | 47.67 | 47.92 | 46.58 | 1,321,448 |
| 24 Abr 2024 | 47.93 | 0.28 | 0.59% | 47.74 | 48.21 | 47.635 | 908,579 |
| 23 Abr 2024 | 47.65 | 0.37 | 0.78% | 47.22 | 48.10 | 46.87 | 1,031,928 |
| 22 Abr 2024 | 47.28 | 0.44 | 0.94% | 47.01 | 47.47 | 46.49 | 996,894 |
| 19 Abr 2024 | 46.84 | 0.27 | 0.58% | 46.55 | 46.95 | 46.43 | 641,879 |
| 18 Abr 2024 | 46.57 | -0.30 | -0.64% | 47.11 | 47.11 | 46.15 | 606,719 |
| 17 Abr 2024 | 46.87 | -0.24 | -0.51% | 47.43 | 47.50 | 46.70 | 797,985 |
| 16 Abr 2024 | 47.11 | 0.79 | 1.71% | 46.45 | 47.17 | 46.295 | 924,688 |
| 15 Abr 2024 | 46.32 | 0.06 | 0.13% | 46.71 | 46.93 | 45.97 | 911,952 |
| 12 Abr 2024 | 46.26 | -0.66 | -1.41% | 46.74 | 47.08 | 45.93 | 878,348 |
| 11 Abr 2024 | 46.92 | 0.47 | 1.01% | 46.60 | 46.98 | 46.23 | 872,770 |
| 10 Abr 2024 | 46.45 | -0.41 | -0.87% | 46.45 | 47.12 | 46.24 | 825,008 |
| 09 Abr 2024 | 46.86 | -0.76 | -1.60% | 47.80 | 47.81 | 46.69 | 676,256 |
| 08 Abr 2024 | 47.62 | 0.68 | 1.45% | 46.83 | 47.725 | 46.83 | 1,028,025 |
| 05 Abr 2024 | 46.94 | 0.43 | 0.92% | 46.60 | 47.18 | 46.58 | 626,148 |
| 04 Abr 2024 | 46.51 | -0.26 | -0.56% | 47.08 | 47.49 | 46.315 | 647,130 |
| 03 Abr 2024 | 46.77 | -0.65 | -1.37% | 47.44 | 47.4699 | 46.625 | 817,055 |
| 02 Abr 2024 | 47.42 | -0.80 | -1.66% | 48.12 | 48.32 | 46.89 | 815,184 |
| 01 Abr 2024 | 48.22 | -0.89 | -1.81% | 49.06 | 49.0677 | 48.15 | 877,032 |
| 28 Mar 2024 | 49.11 | 0.45 | 0.92% | 48.67 | 49.37 | 47.50 | 1,046,285 |
| 27 Mar 2024 | 48.66 | 1.24 | 2.61% | 47.64 | 48.70 | 47.64 | 755,403 |
| 26 Mar 2024 | 47.42 | -0.31 | -0.65% | 47.90 | 48.18 | 47.39 | 743,751 |
| 25 Mar 2024 | 47.73 | -0.96 | -1.97% | 48.69 | 48.8887 | 47.71 | 891,544 |
| 22 Mar 2024 | 48.69 | 0.48 | 1.00% | 48.22 | 48.72 | 47.74 | 935,540 |
| 21 Mar 2024 | 48.21 | 0.15 | 0.31% | 48.33 | 48.6199 | 47.89 | 738,054 |
| 20 Mar 2024 | 48.06 | 0.70 | 1.48% | 47.24 | 48.13 | 47.00 | 682,050 |
| 19 Mar 2024 | 47.36 | 0.68 | 1.46% | 46.87 | 47.62 | 46.72 | 841,826 |
| 18 Mar 2024 | 46.68 | -0.08 | -0.17% | 46.67 | 47.365 | 46.45 | 945,660 |
| 15 Mar 2024 | 46.76 | 0.12 | 0.26% | 46.56 | 47.25 | 46.30 | 3,375,215 |
| 14 Mar 2024 | 46.64 | -1.05 | -2.20% | 47.67 | 47.69 | 46.34 | 1,037,397 |
| 13 Mar 2024 | 47.69 | -0.09 | -0.19% | 47.96 | 48.20 | 47.49 | 862,248 |
| 12 Mar 2024 | 47.78 | 0.01 | 0.02% | 47.32 | 47.98 | 46.96 | 923,647 |
| 11 Mar 2024 | 47.77 | -0.42 | -0.87% | 48.18 | 48.25 | 47.27 | 961,284 |
| 08 Mar 2024 | 48.19 | -0.16 | -0.33% | 48.48 | 48.94 | 48.18 | 647,211 |
| 07 Mar 2024 | 48.35 | -0.72 | -1.47% | 49.21 | 49.35 | 48.09 | 939,114 |
| 06 Mar 2024 | 49.07 | -0.30 | -0.61% | 49.53 | 49.53 | 48.64 | 1,056,594 |
| 05 Mar 2024 | 49.37 | -1.12 | -2.22% | 50.00 | 50.32 | 49.265 | 1,430,705 |
| 04 Mar 2024 | 50.49 | 2.35 | 4.88% | 49.28 | 52.90 | 48.664 | 2,801,013 |
| 01 Mar 2024 | 48.14 | -0.81 | -1.65% | 49.06 | 49.07 | 48.05 | 1,008,934 |
| 29 Feb 2024 | 48.95 | -0.82 | -1.65% | 50.09 | 50.21 | 48.8163 | 1,289,012 |
| 28 Feb 2024 | 49.77 | -0.38 | -0.76% | 50.13 | 50.29 | 49.44 | 784,115 |
| 27 Feb 2024 | 50.15 | 1.03 | 2.10% | 49.22 | 50.25 | 49.01 | 1,171,097 |
| 26 Feb 2024 | 49.12 | 0.00 | 0.00% | 48.90 | 49.41 | 48.65 | 1,279,713 |
| 23 Feb 2024 | 49.12 | 1.23 | 2.57% | 47.95 | 49.81 | 47.85 | 2,146,455 |
| 22 Feb 2024 | 47.89 | 1.60 | 3.46% | 46.53 | 47.93 | 46.26 | 1,118,189 |
| 21 Feb 2024 | 46.29 | 0.18 | 0.39% | 46.13 | 46.43 | 45.64 | 898,812 |
| 20 Feb 2024 | 46.11 | -0.75 | -1.60% | 46.67 | 46.9299 | 45.95 | 1,210,450 |
