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.
HDM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 10.05 | -0.19 | -1.81% | 10.035 | 10.05 | 9.886 | 415 |
| 04 Jul 2024 | 10.235 | 0.20 | 1.99% | 10.20 | 10.345 | 10.195 | 2,020 |
| 03 Jul 2024 | 10.035 | -0.04 | -0.40% | 10.05 | 10.05 | 10.035 | 173 |
| 02 Jul 2024 | 10.075 | -0.17 | -1.61% | 9.94 | 10.14 | 9.94 | 4,269 |
| 01 Jul 2024 | 10.24 | 0.12 | 1.19% | 10.275 | 10.29 | 10.065 | 1,371 |
| 28 Jun 2024 | 10.12 | 0.17 | 1.71% | 9.896 | 10.12 | 9.896 | 609 |
| 27 Jun 2024 | 9.95 | 0.09 | 0.87% | 10.085 | 10.085 | 9.95 | 490 |
| 26 Jun 2024 | 9.864 | -0.14 | -1.41% | 9.864 | 9.864 | 9.864 | 5 |
| 25 Jun 2024 | 10.005 | 0.13 | 1.29% | 10.025 | 10.14 | 10.005 | 2,672 |
| 24 Jun 2024 | 9.878 | 0.09 | 0.88% | 9.812 | 9.928 | 9.798 | 8,821 |
| 21 Jun 2024 | 9.792 | 0.01 | 0.14% | 9.748 | 9.792 | 9.678 | 2,761 |
| 20 Jun 2024 | 9.778 | -0.10 | -1.01% | 9.876 | 9.876 | 9.778 | 7,199 |
| 19 Jun 2024 | 9.878 | 0.00 | 0.00% | 9.878 | 9.878 | 9.878 | 128 |
| 18 Jun 2024 | 9.878 | 0.12 | 1.21% | 9.878 | 9.878 | 9.764 | 625 |
| 17 Jun 2024 | 9.76 | -0.19 | -1.95% | 9.874 | 9.874 | 9.752 | 7,098 |
| 14 Jun 2024 | 9.954 | -0.03 | -0.34% | 10.09 | 10.09 | 9.922 | 1,081 |
| 13 Jun 2024 | 9.988 | -0.15 | -1.50% | 9.99 | 9.99 | 9.818 | 1,001 |
| 12 Jun 2024 | 10.14 | 0.14 | 1.35% | 10.145 | 10.15 | 10.10 | 1,492 |
| 11 Jun 2024 | 10.005 | -0.21 | -2.01% | 10.165 | 10.165 | 10.005 | 966 |
| 10 Jun 2024 | 10.21 | 0.43 | 4.44% | 10.19 | 10.21 | 9.994 | 573 |
| 07 Jun 2024 | 9.776 | -0.07 | -0.71% | 9.93 | 9.93 | 9.776 | 263 |
| 06 Jun 2024 | 9.846 | -0.06 | -0.59% | 9.822 | 9.89 | 9.80 | 4,046 |
| 05 Jun 2024 | 9.904 | -0.20 | -1.99% | 9.918 | 9.98 | 9.848 | 2,235 |
| 04 Jun 2024 | 10.105 | -0.15 | -1.41% | 10.18 | 10.18 | 10.02 | 1,806 |
| 03 Jun 2024 | 10.25 | -0.15 | -1.39% | 10.225 | 10.415 | 10.205 | 886 |
| 31 May 2024 | 10.395 | 0.10 | 0.97% | 10.33 | 10.45 | 10.255 | 247 |
| 30 May 2024 | 10.295 | 0.13 | 1.23% | 10.295 | 10.295 | 10.155 | 244 |
| 29 May 2024 | 10.17 | 0.04 | 0.39% | 10.005 | 10.215 | 10.00 | 1,341 |
| 28 May 2024 | 10.13 | -0.04 | -0.39% | 10.195 | 10.20 | 10.13 | 3,161 |
| 27 May 2024 | 10.17 | -0.12 | -1.12% | 10.16 | 10.195 | 10.15 | 1,548 |
| 24 May 2024 | 10.285 | 0.18 | 1.73% | 10.27 | 10.285 | 10.115 | 336 |
| 23 May 2024 | 10.11 | -0.01 | -0.10% | 10.28 | 10.28 | 10.06 | 4,537 |
| 22 May 2024 | 10.12 | -0.09 | -0.83% | 10.265 | 10.265 | 10.12 | 530 |
| 21 May 2024 | 10.205 | -0.28 | -2.62% | 10.195 | 10.205 | 10.08 | 8,906 |
| 20 May 2024 | 10.48 | 0.21 | 2.00% | 10.495 | 10.495 | 10.38 | 1,228 |
| 17 May 2024 | 10.275 | 0.16 | 1.53% | 10.135 | 10.275 | 10.13 | 2,199 |
| 16 May 2024 | 10.12 | -0.38 | -3.57% | 10.245 | 10.245 | 10.07 | 4,753 |
| 15 May 2024 | 10.495 | 0.19 | 1.89% | 10.42 | 10.495 | 10.42 | 66 |
| 14 May 2024 | 10.30 | -0.06 | -0.53% | 10.40 | 10.425 | 10.30 | 2,716 |
| 13 May 2024 | 10.355 | -0.17 | -1.57% | 10.555 | 10.555 | 10.315 | 2,051 |
| 10 May 2024 | 10.52 | 0.15 | 1.50% | 10.455 | 10.75 | 10.455 | 7,022 |
| 09 May 2024 | 10.365 | -0.21 | -1.94% | 10.365 | 10.365 | 10.365 | 1 |
| 08 May 2024 | 10.57 | -0.17 | -1.54% | 10.565 | 10.57 | 10.565 | 261 |
| 07 May 2024 | 10.735 | -0.01 | -0.09% | 10.745 | 10.745 | 10.565 | 536 |
| 06 May 2024 | 10.745 | -0.03 | -0.28% | 10.695 | 10.745 | 10.54 | 2,813 |
| 03 May 2024 | 10.775 | 0.17 | 1.60% | 10.79 | 10.79 | 10.77 | 421 |
| 02 May 2024 | 10.605 | 0.01 | 0.09% | 10.77 | 10.785 | 10.605 | 1,765 |
| 30 Abr 2024 | 10.595 | -0.03 | -0.28% | 10.795 | 10.80 | 10.595 | 3,078 |
| 29 Abr 2024 | 10.625 | 0.31 | 2.96% | 10.585 | 10.625 | 10.50 | 162 |
| 26 Abr 2024 | 10.32 | -0.27 | -2.50% | 10.375 | 10.40 | 10.32 | 462 |
| 25 Abr 2024 | 10.585 | -0.16 | -1.49% | 10.405 | 10.585 | 10.40 | 1,680 |
| 24 Abr 2024 | 10.745 | -0.09 | -0.78% | 10.865 | 10.865 | 10.605 | 2,601 |
| 23 Abr 2024 | 10.83 | 0.18 | 1.64% | 10.555 | 10.845 | 10.475 | 5,102 |
| 22 Abr 2024 | 10.655 | -0.03 | -0.23% | 10.68 | 10.79 | 10.655 | 476 |
| 19 Abr 2024 | 10.68 | -0.25 | -2.29% | 10.765 | 10.775 | 10.68 | 2,142 |
| 18 Abr 2024 | 10.93 | 0.22 | 2.05% | 10.965 | 10.965 | 10.79 | 434 |
| 17 Abr 2024 | 10.71 | -0.40 | -3.56% | 10.765 | 10.955 | 10.71 | 1,107 |
| 16 Abr 2024 | 11.105 | -0.22 | -1.90% | 10.96 | 11.105 | 10.885 | 1,401 |
| 15 Abr 2024 | 11.32 | -0.12 | -1.01% | 11.425 | 11.445 | 11.24 | 2,699 |
| 12 Abr 2024 | 11.435 | -0.01 | -0.04% | 11.545 | 11.545 | 11.435 | 488 |
| 11 Abr 2024 | 11.44 | 0.04 | 0.31% | 11.405 | 11.45 | 11.305 | 350 |
| 10 Abr 2024 | 11.405 | -0.02 | -0.18% | 11.47 | 11.47 | 11.255 | 595 |
| 09 Abr 2024 | 11.425 | 0.01 | 0.09% | 11.315 | 11.465 | 11.285 | 1,357 |
| 08 Abr 2024 | 11.415 | 0.08 | 0.71% | 11.405 | 11.445 | 11.405 | 895 |
