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.
HF1 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.246 | 0.00 | 0.00% | 6.246 | 6.246 | 6.246 | 0.00 |
| 25 Jun 2024 | 6.246 | -0.26 | -4.06% | 6.314 | 6.314 | 6.246 | 410 |
| 24 Jun 2024 | 6.51 | -0.09 | -1.36% | 6.508 | 6.518 | 6.508 | 1,030 |
| 21 Jun 2024 | 6.60 | 0.17 | 2.68% | 6.372 | 6.60 | 6.372 | 110 |
| 20 Jun 2024 | 6.428 | 0.00 | 0.00% | 6.428 | 6.428 | 6.428 | 0.00 |
| 19 Jun 2024 | 6.428 | -0.02 | -0.34% | 6.428 | 6.428 | 6.428 | 15 |
| 18 Jun 2024 | 6.45 | -0.13 | -1.98% | 6.504 | 6.598 | 6.45 | 1,160 |
| 17 Jun 2024 | 6.58 | 0.08 | 1.23% | 6.636 | 6.636 | 6.046 | 1,763 |
| 14 Jun 2024 | 6.50 | -0.08 | -1.22% | 6.50 | 6.50 | 6.50 | 40 |
| 13 Jun 2024 | 6.58 | -0.10 | -1.50% | 6.58 | 6.58 | 6.58 | 180 |
| 12 Jun 2024 | 6.68 | -0.19 | -2.77% | 6.646 | 7.00 | 6.646 | 1,641 |
| 11 Jun 2024 | 6.87 | -0.18 | -2.53% | 6.724 | 6.87 | 6.724 | 27 |
| 10 Jun 2024 | 7.048 | 0.00 | 0.00% | 7.048 | 7.048 | 7.048 | 0.00 |
| 07 Jun 2024 | 7.048 | 0.00 | 0.00% | 7.048 | 7.048 | 7.048 | 0.00 |
| 06 Jun 2024 | 7.048 | 0.00 | 0.00% | 7.048 | 7.048 | 7.048 | 0.00 |
| 05 Jun 2024 | 7.048 | -0.27 | -3.64% | 7.386 | 7.386 | 6.956 | 865 |
| 04 Jun 2024 | 7.314 | 0.20 | 2.81% | 7.314 | 7.314 | 7.314 | 70 |
| 03 Jun 2024 | 7.114 | 0.59 | 9.11% | 7.23 | 7.23 | 7.056 | 58 |
| 31 May 2024 | 6.52 | 0.00 | 0.00% | 6.52 | 6.52 | 6.52 | 0.00 |
| 30 May 2024 | 6.52 | 0.25 | 4.02% | 6.52 | 6.52 | 6.52 | 15 |
| 29 May 2024 | 6.268 | -0.23 | -3.51% | 6.268 | 6.268 | 6.268 | 291 |
| 28 May 2024 | 6.496 | 0.06 | 0.96% | 6.496 | 6.496 | 6.496 | 2 |
| 27 May 2024 | 6.434 | -0.12 | -1.89% | 6.318 | 6.434 | 6.318 | 233 |
| 24 May 2024 | 6.558 | -0.03 | -0.49% | 6.558 | 6.558 | 6.558 | 8 |
| 23 May 2024 | 6.59 | -0.21 | -3.09% | 6.826 | 6.826 | 6.59 | 149 |
| 22 May 2024 | 6.80 | 0.18 | 2.72% | 6.72 | 6.80 | 6.72 | 180 |
| 21 May 2024 | 6.62 | -0.12 | -1.75% | 6.62 | 6.62 | 6.62 | 40 |
| 20 May 2024 | 6.738 | -0.06 | -0.91% | 6.738 | 6.738 | 6.738 | 35 |
| 17 May 2024 | 6.80 | 0.01 | 0.09% | 6.806 | 6.918 | 6.80 | 265 |
| 16 May 2024 | 6.794 | 0.00 | 0.00% | 6.794 | 6.794 | 6.794 | 0.00 |
| 15 May 2024 | 6.794 | -0.21 | -2.94% | 7.038 | 7.152 | 6.794 | 755 |
| 14 May 2024 | 7.00 | 0.00 | 0.03% | 7.106 | 7.106 | 7.00 | 500 |
| 13 May 2024 | 6.998 | 0.49 | 7.50% | 6.998 | 6.998 | 6.998 | 4,000 |
| 10 May 2024 | 6.51 | 0.38 | 6.16% | 6.56 | 6.56 | 6.51 | 438 |
| 09 May 2024 | 6.132 | -0.17 | -2.64% | 6.234 | 6.234 | 6.084 | 230 |
| 08 May 2024 | 6.298 | 0.01 | 0.13% | 6.298 | 6.298 | 6.298 | 100 |
| 07 May 2024 | 6.29 | -0.11 | -1.69% | 6.29 | 6.29 | 6.29 | 398 |
| 06 May 2024 | 6.398 | 0.00 | 0.00% | 6.398 | 6.398 | 6.398 | 0.00 |
| 03 May 2024 | 6.398 | 0.00 | 0.00% | 6.398 | 6.398 | 6.398 | 0.00 |
| 02 May 2024 | 6.398 | 0.69 | 12.01% | 6.064 | 6.398 | 6.064 | 504 |
| 30 Abr 2024 | 5.712 | 0.03 | 0.49% | 5.862 | 6.094 | 5.712 | 499 |
| 29 Abr 2024 | 5.684 | 0.02 | 0.42% | 5.694 | 5.694 | 5.684 | 489 |
| 26 Abr 2024 | 5.66 | -0.01 | -0.18% | 5.70 | 5.70 | 5.66 | 10,540 |
| 25 Abr 2024 | 5.67 | -0.13 | -2.24% | 5.676 | 5.676 | 5.67 | 564 |
| 24 Abr 2024 | 5.80 | 0.00 | 0.03% | 5.732 | 5.80 | 5.732 | 171 |
| 23 Abr 2024 | 5.798 | 0.13 | 2.29% | 5.68 | 5.798 | 5.68 | 388 |
| 22 Abr 2024 | 5.668 | 0.00 | 0.00% | 5.668 | 5.668 | 5.668 | 0.00 |
| 19 Abr 2024 | 5.668 | 0.00 | 0.00% | 5.668 | 5.668 | 5.668 | 0.00 |
| 18 Abr 2024 | 5.668 | 0.19 | 3.51% | 5.354 | 5.668 | 5.354 | 4,002 |
| 17 Abr 2024 | 5.476 | -0.02 | -0.44% | 5.588 | 5.596 | 5.44 | 1,525 |
| 16 Abr 2024 | 5.50 | -0.14 | -2.48% | 5.50 | 5.50 | 5.50 | 40 |
| 15 Abr 2024 | 5.64 | -0.15 | -2.56% | 5.68 | 5.838 | 5.562 | 235 |
| 12 Abr 2024 | 5.788 | 0.02 | 0.42% | 5.744 | 5.788 | 5.744 | 20 |
| 11 Abr 2024 | 5.764 | -0.04 | -0.62% | 5.764 | 6.02 | 5.74 | 445 |
| 10 Abr 2024 | 5.80 | -0.52 | -8.23% | 6.152 | 6.152 | 5.80 | 1,206 |
| 09 Abr 2024 | 6.32 | 0.10 | 1.67% | 6.228 | 6.56 | 6.228 | 1,513 |
| 08 Abr 2024 | 6.216 | 0.17 | 2.85% | 5.914 | 6.216 | 5.914 | 241 |
| 05 Abr 2024 | 6.044 | -0.35 | -5.41% | 6.23 | 6.23 | 6.044 | 280 |
| 04 Abr 2024 | 6.39 | -0.15 | -2.26% | 6.39 | 6.39 | 6.39 | 100 |
| 03 Abr 2024 | 6.538 | -0.22 | -3.20% | 6.52 | 6.538 | 6.52 | 178 |
| 02 Abr 2024 | 6.754 | -0.67 | -8.98% | 6.922 | 7.00 | 6.754 | 383 |
