Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HVT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 28.71 | 0.19 | 0.67% | 28.70 | 28.97 | 28.0448 | 146,467 |
| 02 May 2024 | 28.52 | -2.49 | -8.03% | 29.02 | 29.31 | 27.25 | 272,952 |
| 01 May 2024 | 31.01 | 0.21 | 0.68% | 30.81 | 31.52 | 30.7425 | 99,103 |
| 30 Abr 2024 | 30.80 | -0.44 | -1.41% | 31.00 | 31.02 | 30.66 | 87,160 |
| 29 Abr 2024 | 31.24 | -0.06 | -0.19% | 31.30 | 31.675 | 31.01 | 61,791 |
| 26 Abr 2024 | 31.30 | -0.52 | -1.63% | 31.69 | 31.98 | 31.21 | 61,405 |
| 25 Abr 2024 | 31.82 | -0.73 | -2.24% | 32.15 | 32.15 | 31.40 | 79,854 |
| 24 Abr 2024 | 32.55 | -0.25 | -0.76% | 32.64 | 33.04 | 32.23 | 74,569 |
| 23 Abr 2024 | 32.80 | 1.30 | 4.13% | 31.66 | 32.83 | 31.66 | 94,531 |
| 22 Abr 2024 | 31.50 | 0.34 | 1.09% | 31.40 | 31.79 | 31.105 | 80,377 |
| 19 Abr 2024 | 31.16 | 0.75 | 2.47% | 30.25 | 31.24 | 30.25 | 80,836 |
| 18 Abr 2024 | 30.41 | 0.14 | 0.46% | 30.40 | 30.96 | 30.28 | 72,070 |
| 17 Abr 2024 | 30.27 | -0.17 | -0.56% | 30.75 | 30.97 | 30.25 | 93,173 |
| 16 Abr 2024 | 30.44 | -0.02 | -0.07% | 30.29 | 30.565 | 30.005 | 80,008 |
| 15 Abr 2024 | 30.46 | -0.21 | -0.68% | 31.22 | 31.22 | 29.89 | 101,306 |
| 12 Abr 2024 | 30.67 | -0.42 | -1.35% | 30.99 | 31.28 | 30.585 | 93,222 |
| 11 Abr 2024 | 31.09 | 0.51 | 1.67% | 30.69 | 31.12 | 30.54 | 82,220 |
| 10 Abr 2024 | 30.58 | -1.51 | -4.71% | 31.34 | 31.39 | 30.31 | 71,120 |
| 09 Abr 2024 | 32.09 | -0.09 | -0.28% | 32.19 | 32.2999 | 31.98 | 47,883 |
| 08 Abr 2024 | 32.18 | 0.54 | 1.71% | 31.90 | 32.402 | 31.755 | 79,419 |
| 05 Abr 2024 | 31.64 | 0.00 | 0.00% | 31.48 | 31.75 | 31.04 | 80,493 |
| 04 Abr 2024 | 31.64 | -0.15 | -0.47% | 32.04 | 32.15 | 31.6001 | 73,245 |
| 03 Abr 2024 | 31.79 | -0.03 | -0.09% | 31.68 | 31.96 | 31.68 | 63,219 |
| 02 Abr 2024 | 31.82 | -1.36 | -4.10% | 32.77 | 32.99 | 31.03 | 129,691 |
| 01 Abr 2024 | 33.18 | -0.94 | -2.75% | 33.41 | 33.97 | 33.08 | 101,392 |
| 28 Mar 2024 | 34.12 | 1.06 | 3.21% | 33.25 | 34.2899 | 33.25 | 229,123 |
| 27 Mar 2024 | 33.06 | 0.81 | 2.51% | 32.41 | 33.265 | 32.41 | 59,754 |
| 26 Mar 2024 | 32.25 | -0.28 | -0.86% | 32.70 | 32.71 | 32.18 | 75,895 |
| 25 Mar 2024 | 32.53 | 0.56 | 1.75% | 32.85 | 32.9476 | 32.52 | 78,120 |
| 22 Mar 2024 | 31.97 | -0.79 | -2.41% | 32.69 | 32.69 | 31.94 | 58,401 |
| 21 Mar 2024 | 32.76 | 0.26 | 0.80% | 32.59 | 33.26 | 32.50 | 123,416 |
| 20 Mar 2024 | 32.50 | 0.70 | 2.20% | 31.52 | 32.74 | 31.3059 | 83,873 |
| 19 Mar 2024 | 31.80 | 0.86 | 2.78% | 31.04 | 31.87 | 31.04 | 109,524 |
| 18 Mar 2024 | 30.94 | -0.54 | -1.72% | 31.42 | 31.42 | 30.84 | 111,563 |
| 15 Mar 2024 | 31.48 | 0.46 | 1.48% | 31.01 | 32.06 | 31.01 | 367,856 |
| 14 Mar 2024 | 31.02 | -1.50 | -4.61% | 32.41 | 32.41 | 30.69 | 191,126 |
| 13 Mar 2024 | 32.52 | 0.21 | 0.65% | 32.49 | 33.08 | 32.43 | 140,825 |
| 12 Mar 2024 | 32.31 | -0.03 | -0.09% | 32.34 | 32.54 | 32.07 | 92,907 |
| 11 Mar 2024 | 32.34 | -1.20 | -3.58% | 33.37 | 33.37 | 32.03 | 142,837 |
| 08 Mar 2024 | 33.54 | 0.31 | 0.93% | 33.43 | 34.09 | 33.12 | 116,823 |
| 07 Mar 2024 | 33.23 | 0.24 | 0.73% | 33.38 | 33.70 | 33.09 | 69,893 |
| 06 Mar 2024 | 32.99 | -1.01 | -2.97% | 34.43 | 34.49 | 32.79 | 128,687 |
| 05 Mar 2024 | 34.00 | -0.12 | -0.35% | 33.98 | 34.685 | 33.98 | 97,403 |
| 04 Mar 2024 | 34.12 | -0.21 | -0.61% | 34.39 | 34.79 | 34.03 | 113,301 |
| 01 Mar 2024 | 34.33 | 0.03 | 0.09% | 34.29 | 34.57 | 33.34 | 111,941 |
| 29 Feb 2024 | 34.30 | 0.58 | 1.72% | 34.48 | 34.98 | 34.11 | 348,773 |
| 28 Feb 2024 | 33.72 | -0.73 | -2.12% | 33.74 | 34.25 | 33.045 | 137,288 |
| 27 Feb 2024 | 34.45 | 0.44 | 1.29% | 34.02 | 34.945 | 34.02 | 165,899 |
| 26 Feb 2024 | 34.01 | 1.25 | 3.82% | 32.50 | 34.09 | 32.50 | 142,999 |
| 23 Feb 2024 | 32.76 | -0.02 | -0.06% | 32.62 | 33.035 | 31.96 | 167,362 |
| 22 Feb 2024 | 32.78 | -2.31 | -6.58% | 33.29 | 34.385 | 31.25 | 328,747 |
| 21 Feb 2024 | 35.09 | -0.08 | -0.23% | 34.89 | 35.50 | 34.64 | 78,621 |
| 20 Feb 2024 | 35.17 | -0.98 | -2.71% | 35.54 | 35.77 | 35.05 | 115,297 |
| 16 Feb 2024 | 36.15 | -0.42 | -1.15% | 36.20 | 36.40 | 35.615 | 71,839 |
| 15 Feb 2024 | 36.57 | 0.61 | 1.70% | 36.34 | 37.05 | 36.13 | 107,843 |
| 14 Feb 2024 | 35.96 | 0.79 | 2.25% | 35.72 | 36.02 | 35.12 | 79,142 |
| 13 Feb 2024 | 35.17 | -1.28 | -3.51% | 35.41 | 36.08 | 34.83 | 91,701 |
| 12 Feb 2024 | 36.45 | 1.32 | 3.76% | 35.12 | 36.80 | 35.12 | 75,327 |
| 09 Feb 2024 | 35.13 | 0.79 | 2.30% | 34.38 | 35.34 | 34.35 | 79,788 |
| 08 Feb 2024 | 34.34 | 0.55 | 1.63% | 33.90 | 34.44 | 33.90 | 56,325 |
| 07 Feb 2024 | 33.79 | -0.54 | -1.57% | 34.40 | 34.40 | 33.65 | 54,349 |
| 06 Feb 2024 | 34.33 | 0.69 | 2.05% | 33.65 | 34.66 | 33.54 | 88,488 |
