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.
HRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 14.33 | -0.01 | -0.07% | 14.32 | 14.34 | 14.31 | 83,912 |
| 22 May 2024 | 14.34 | -0.01 | -0.07% | 14.34 | 14.35 | 14.32 | 65,719 |
| 21 May 2024 | 14.35 | 0.03 | 0.21% | 14.32 | 14.35 | 14.29 | 187,415 |
| 20 May 2024 | 14.32 | -0.02 | -0.14% | 14.33 | 14.37 | 14.31 | 95,532 |
| 17 May 2024 | 14.34 | 0.01 | 0.07% | 14.33 | 14.34 | 14.31 | 85,718 |
| 16 May 2024 | 14.33 | 0.00 | 0.00% | 14.33 | 14.335 | 14.31 | 80,251 |
| 15 May 2024 | 14.33 | 0.02 | 0.14% | 14.35 | 14.35 | 14.32 | 123,693 |
| 14 May 2024 | 14.31 | -0.02 | -0.14% | 14.35 | 14.35 | 14.31 | 85,477 |
| 13 May 2024 | 14.33 | 0.00 | 0.00% | 14.34 | 14.355 | 14.33 | 70,040 |
| 10 May 2024 | 14.33 | 0.02 | 0.14% | 14.34 | 14.34 | 14.32 | 38,908 |
| 09 May 2024 | 14.31 | -0.02 | -0.14% | 14.33 | 14.345 | 14.30 | 119,289 |
| 08 May 2024 | 14.33 | -0.03 | -0.21% | 14.39 | 14.39 | 14.33 | 126,086 |
| 07 May 2024 | 14.36 | 0.01 | 0.07% | 14.35 | 14.39 | 14.35 | 152,526 |
| 06 May 2024 | 14.35 | 0.02 | 0.14% | 14.32 | 14.36 | 14.32 | 202,641 |
| 03 May 2024 | 14.33 | 0.01 | 0.07% | 14.36 | 14.36 | 14.32 | 90,362 |
| 02 May 2024 | 14.32 | 0.02 | 0.14% | 14.33 | 14.35 | 14.30 | 268,391 |
| 01 May 2024 | 14.30 | 0.00 | 0.00% | 14.29 | 14.33 | 14.28 | 140,038 |
| 30 Abr 2024 | 14.30 | -0.02 | -0.14% | 14.29 | 14.315 | 14.29 | 86,267 |
| 29 Abr 2024 | 14.32 | 0.03 | 0.21% | 14.31 | 14.33 | 14.31 | 79,739 |
| 26 Abr 2024 | 14.29 | 0.00 | 0.00% | 14.29 | 14.30 | 14.28 | 98,616 |
| 25 Abr 2024 | 14.29 | 0.02 | 0.14% | 14.28 | 14.31 | 14.28 | 86,465 |
| 24 Abr 2024 | 14.27 | -0.06 | -0.42% | 14.33 | 14.35 | 14.26 | 220,386 |
| 23 Abr 2024 | 14.33 | 0.01 | 0.07% | 14.33 | 14.35 | 14.32 | 155,534 |
| 22 Abr 2024 | 14.32 | 0.08 | 0.56% | 14.30 | 14.33 | 14.24 | 404,806 |
| 19 Abr 2024 | 14.24 | -0.01 | -0.07% | 14.24 | 14.28 | 14.23 | 403,155 |
| 18 Abr 2024 | 14.25 | 0.01 | 0.07% | 14.24 | 14.30 | 14.24 | 445,794 |
| 17 Abr 2024 | 14.24 | 0.00 | 0.00% | 14.27 | 14.28 | 14.24 | 161,733 |
| 16 Abr 2024 | 14.24 | 0.00 | 0.00% | 14.24 | 14.26 | 14.24 | 241,832 |
| 15 Abr 2024 | 14.24 | 0.00 | 0.00% | 14.26 | 14.27 | 14.23 | 175,421 |
| 12 Abr 2024 | 14.24 | 0.00 | 0.00% | 14.24 | 14.27 | 14.24 | 219,998 |
| 11 Abr 2024 | 14.24 | -0.03 | -0.21% | 14.29 | 14.29 | 14.24 | 332,991 |
| 10 Abr 2024 | 14.27 | -0.03 | -0.21% | 14.29 | 14.29 | 14.25 | 531,344 |
| 09 Abr 2024 | 14.30 | 0.01 | 0.07% | 14.31 | 14.32 | 14.29 | 187,443 |
| 08 Abr 2024 | 14.29 | -0.01 | -0.07% | 14.31 | 14.33 | 14.26 | 403,136 |
| 05 Abr 2024 | 14.30 | 0.03 | 0.21% | 14.30 | 14.32 | 14.29 | 118,668 |
| 04 Abr 2024 | 14.27 | 0.01 | 0.07% | 14.30 | 14.33 | 14.26 | 403,236 |
| 03 Abr 2024 | 14.26 | -0.06 | -0.42% | 14.32 | 14.35 | 14.25 | 141,494 |
| 02 Abr 2024 | 14.32 | -0.02 | -0.14% | 14.33 | 14.35 | 14.30 | 251,379 |
| 01 Abr 2024 | 14.34 | 0.07 | 0.49% | 14.27 | 14.38 | 14.26 | 542,300 |
| 28 Mar 2024 | 14.27 | 0.00 | 0.00% | 14.27 | 14.2725 | 14.26 | 307,252 |
| 27 Mar 2024 | 14.27 | 0.01 | 0.07% | 14.27 | 14.27 | 14.26 | 307,181 |
| 26 Mar 2024 | 14.26 | 0.00 | 0.00% | 14.26 | 14.27 | 14.25 | 199,734 |
| 25 Mar 2024 | 14.26 | 0.01 | 0.07% | 14.25 | 14.29 | 14.25 | 144,177 |
| 22 Mar 2024 | 14.25 | -0.01 | -0.07% | 14.28 | 14.28 | 14.25 | 403,928 |
| 21 Mar 2024 | 14.26 | 0.02 | 0.14% | 14.28 | 14.345 | 14.24 | 950,957 |
| 20 Mar 2024 | 14.24 | -0.04 | -0.28% | 14.27 | 14.27 | 14.24 | 121,716 |
| 19 Mar 2024 | 14.28 | 0.06 | 0.42% | 14.20 | 14.28 | 14.20 | 162,564 |
| 18 Mar 2024 | 14.22 | 0.05 | 0.35% | 14.19 | 14.24 | 14.18 | 305,054 |
| 15 Mar 2024 | 14.17 | -0.03 | -0.21% | 14.17 | 14.23 | 14.17 | 377,658 |
| 14 Mar 2024 | 14.20 | 0.04 | 0.28% | 14.18 | 14.20 | 14.17 | 261,419 |
| 13 Mar 2024 | 14.16 | 0.01 | 0.07% | 14.16 | 14.18 | 14.16 | 280,786 |
| 12 Mar 2024 | 14.15 | -0.01 | -0.07% | 14.17 | 14.19 | 14.15 | 304,327 |
| 11 Mar 2024 | 14.16 | 0.00 | 0.00% | 14.18 | 14.18 | 14.16 | 139,069 |
| 08 Mar 2024 | 14.16 | 0.00 | 0.00% | 14.19 | 14.25 | 14.16 | 265,570 |
| 07 Mar 2024 | 14.16 | 0.00 | 0.00% | 14.19 | 14.22 | 14.15 | 853,105 |
| 06 Mar 2024 | 14.16 | -0.02 | -0.14% | 14.18 | 14.20 | 14.15 | 235,815 |
| 05 Mar 2024 | 14.18 | 0.02 | 0.14% | 14.17 | 14.19 | 14.15 | 349,584 |
| 04 Mar 2024 | 14.16 | -0.03 | -0.21% | 14.18 | 14.27 | 14.15 | 532,716 |
| 01 Mar 2024 | 14.19 | 0.02 | 0.14% | 14.15 | 14.23 | 14.15 | 449,389 |
| 29 Feb 2024 | 14.17 | -0.01 | -0.07% | 14.20 | 14.20 | 14.14 | 563,466 |
| 28 Feb 2024 | 14.18 | 0.06 | 0.42% | 14.14 | 14.19 | 14.12 | 463,734 |
| 27 Feb 2024 | 14.12 | -0.12 | -0.84% | 14.24 | 14.25 | 14.12 | 672,524 |
| 26 Feb 2024 | 14.24 | 0.01 | 0.07% | 14.19 | 14.28 | 14.18 | 397,836 |
