Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
HEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 73.35 | 0.00 | 0.00% | 72.80 | 73.65 | 72.40 | 2,556 |
| 30 May 2024 | 73.35 | 0.20 | 0.27% | 72.60 | 73.45 | 72.55 | 866 |
| 29 May 2024 | 73.15 | 0.10 | 0.14% | 72.80 | 73.15 | 72.70 | 1,703 |
| 28 May 2024 | 73.05 | -1.00 | -1.35% | 74.45 | 74.45 | 73.05 | 1,441 |
| 27 May 2024 | 74.05 | 0.05 | 0.07% | 73.85 | 74.45 | 73.50 | 769 |
| 24 May 2024 | 74.00 | 0.05 | 0.07% | 73.80 | 74.35 | 73.55 | 2,842 |
| 23 May 2024 | 73.95 | 0.00 | 0.00% | 74.15 | 74.85 | 73.55 | 1,556 |
| 22 May 2024 | 73.95 | -0.60 | -0.80% | 75.00 | 75.00 | 73.85 | 2,974 |
| 21 May 2024 | 74.55 | -0.50 | -0.67% | 75.00 | 75.45 | 74.35 | 2,795 |
| 20 May 2024 | 75.05 | 0.15 | 0.20% | 74.95 | 75.30 | 74.80 | 3,592 |
| 17 May 2024 | 74.90 | 0.75 | 1.01% | 74.10 | 75.00 | 74.05 | 4,717 |
| 16 May 2024 | 74.15 | 0.75 | 1.02% | 73.60 | 74.85 | 73.60 | 6,084 |
| 15 May 2024 | 73.40 | 0.05 | 0.07% | 73.35 | 73.70 | 72.55 | 3,084 |
| 14 May 2024 | 73.35 | 0.45 | 0.62% | 72.45 | 73.70 | 72.45 | 3,181 |
| 13 May 2024 | 72.90 | -0.40 | -0.55% | 72.95 | 73.30 | 72.30 | 8,665 |
| 10 May 2024 | 73.30 | -0.05 | -0.07% | 73.10 | 74.20 | 72.80 | 4,556 |
| 09 May 2024 | 73.35 | 1.05 | 1.45% | 73.15 | 73.70 | 73.05 | 1,491 |
| 08 May 2024 | 72.30 | 1.35 | 1.90% | 71.50 | 73.80 | 71.50 | 8,353 |
| 07 May 2024 | 70.95 | -0.55 | -0.77% | 71.45 | 71.45 | 70.90 | 3,706 |
| 06 May 2024 | 71.50 | 0.80 | 1.13% | 70.20 | 71.75 | 70.20 | 5,390 |
| 03 May 2024 | 70.70 | 3.35 | 4.97% | 67.45 | 71.45 | 67.45 | 17,982 |
| 02 May 2024 | 67.35 | -0.05 | -0.07% | 67.30 | 67.45 | 66.80 | 1,556 |
| 30 Abr 2024 | 67.40 | 0.45 | 0.67% | 66.80 | 67.50 | 66.80 | 1,635 |
| 29 Abr 2024 | 66.95 | 0.65 | 0.98% | 66.90 | 67.20 | 66.60 | 2,816 |
| 26 Abr 2024 | 66.30 | 0.60 | 0.91% | 65.85 | 66.60 | 65.85 | 1,934 |
| 25 Abr 2024 | 65.70 | -0.45 | -0.68% | 66.00 | 66.30 | 65.65 | 1,574 |
| 24 Abr 2024 | 66.15 | 0.90 | 1.38% | 66.20 | 66.20 | 65.80 | 4,571 |
| 23 Abr 2024 | 65.25 | -1.75 | -2.61% | 65.40 | 66.10 | 65.25 | 2,991 |
| 22 Abr 2024 | 67.00 | 0.90 | 1.36% | 66.15 | 67.00 | 66.15 | 3,580 |
| 19 Abr 2024 | 66.10 | 0.15 | 0.23% | 65.60 | 66.20 | 65.40 | 2,070 |
| 18 Abr 2024 | 65.95 | 1.10 | 1.70% | 65.05 | 66.25 | 65.05 | 1,190 |
| 17 Abr 2024 | 64.85 | 0.25 | 0.39% | 64.80 | 65.30 | 64.75 | 1,602 |
| 16 Abr 2024 | 64.60 | -0.45 | -0.69% | 64.95 | 64.95 | 64.00 | 1,588 |
| 15 Abr 2024 | 65.05 | -0.25 | -0.38% | 65.10 | 65.50 | 65.00 | 1,328 |
| 12 Abr 2024 | 65.30 | -0.45 | -0.68% | 65.80 | 66.20 | 65.30 | 2,058 |
| 11 Abr 2024 | 65.75 | -0.30 | -0.45% | 66.40 | 66.65 | 65.70 | 3,485 |
| 10 Abr 2024 | 66.05 | 0.00 | 0.00% | 65.75 | 66.05 | 65.75 | 551 |
| 09 Abr 2024 | 66.05 | 0.70 | 1.07% | 65.65 | 66.05 | 65.30 | 1,349 |
| 08 Abr 2024 | 65.35 | 0.05 | 0.08% | 65.15 | 65.65 | 65.15 | 826 |
| 05 Abr 2024 | 65.30 | -0.65 | -0.99% | 66.20 | 66.20 | 65.20 | 1,141 |
| 04 Abr 2024 | 65.95 | -0.65 | -0.98% | 66.55 | 66.80 | 65.80 | 3,363 |
| 03 Abr 2024 | 66.60 | -0.60 | -0.89% | 67.10 | 67.60 | 66.35 | 2,754 |
| 02 Abr 2024 | 67.20 | 0.70 | 1.05% | 66.45 | 67.80 | 66.45 | 2,462 |
| 28 Mar 2024 | 66.50 | -0.52 | -0.78% | 66.96 | 67.34 | 66.50 | 1,075 |
| 27 Mar 2024 | 67.02 | 0.54 | 0.81% | 67.00 | 67.56 | 66.94 | 1,604 |
| 26 Mar 2024 | 66.48 | -0.70 | -1.04% | 66.64 | 67.32 | 66.48 | 1,147 |
| 25 Mar 2024 | 67.18 | 1.56 | 2.38% | 65.98 | 67.18 | 65.94 | 1,749 |
| 22 Mar 2024 | 65.62 | 0.70 | 1.08% | 64.94 | 65.62 | 64.94 | 653 |
| 21 Mar 2024 | 64.92 | -0.14 | -0.22% | 65.24 | 65.40 | 63.94 | 2,139 |
| 20 Mar 2024 | 65.06 | -1.06 | -1.60% | 65.90 | 65.90 | 64.72 | 2,332 |
| 19 Mar 2024 | 66.12 | 0.20 | 0.30% | 66.22 | 66.22 | 65.74 | 626 |
| 18 Mar 2024 | 65.92 | -1.58 | -2.34% | 67.60 | 67.60 | 65.50 | 1,438 |
| 15 Mar 2024 | 67.50 | 1.62 | 2.46% | 66.40 | 67.50 | 65.94 | 1,602 |
| 14 Mar 2024 | 65.88 | -1.76 | -2.60% | 67.42 | 67.84 | 65.88 | 1,183 |
| 13 Mar 2024 | 67.64 | 0.64 | 0.96% | 67.44 | 67.88 | 67.00 | 2,113 |
| 12 Mar 2024 | 67.00 | 1.48 | 2.26% | 65.98 | 67.46 | 65.98 | 3,500 |
| 11 Mar 2024 | 65.52 | 0.72 | 1.11% | 64.56 | 65.70 | 64.56 | 1,501 |
| 08 Mar 2024 | 64.80 | -0.02 | -0.03% | 65.26 | 65.60 | 64.80 | 1,052 |
| 07 Mar 2024 | 64.82 | 1.12 | 1.76% | 63.46 | 65.18 | 63.28 | 1,914 |
| 06 Mar 2024 | 63.70 | 1.16 | 1.85% | 62.72 | 63.78 | 62.72 | 1,714 |
| 05 Mar 2024 | 62.54 | -0.10 | -0.16% | 62.64 | 64.08 | 62.40 | 2,336 |
| 04 Mar 2024 | 62.64 | -0.62 | -0.98% | 63.90 | 65.58 | 60.82 | 6,436 |
