Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HI4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 235.90 | 0.00 | 0.00% | 235.90 | 235.90 | 235.90 | 0.00 |
| 27 Jun 2024 | 235.90 | 0.00 | 0.00% | 235.90 | 235.90 | 235.90 | 0.00 |
| 26 Jun 2024 | 235.90 | 1.70 | 0.73% | 233.40 | 235.90 | 233.40 | 16 |
| 25 Jun 2024 | 234.20 | -0.60 | -0.26% | 234.20 | 234.20 | 234.20 | 24 |
| 24 Jun 2024 | 234.80 | 4.30 | 1.87% | 230.80 | 234.90 | 230.60 | 47 |
| 21 Jun 2024 | 230.50 | 1.80 | 0.79% | 229.50 | 230.50 | 229.50 | 58 |
| 20 Jun 2024 | 228.70 | 3.40 | 1.51% | 227.90 | 228.70 | 227.90 | 36 |
| 19 Jun 2024 | 225.30 | 0.00 | 0.00% | 225.30 | 225.30 | 225.30 | 0.00 |
| 18 Jun 2024 | 225.30 | 0.90 | 0.40% | 223.80 | 226.80 | 223.80 | 13 |
| 17 Jun 2024 | 224.40 | 2.20 | 0.99% | 224.60 | 224.60 | 220.50 | 61 |
| 14 Jun 2024 | 222.20 | -0.70 | -0.31% | 221.20 | 222.20 | 221.20 | 40 |
| 13 Jun 2024 | 222.90 | -9.10 | -3.92% | 222.90 | 222.90 | 222.90 | 8 |
| 12 Jun 2024 | 232.00 | 0.00 | 0.00% | 232.00 | 232.00 | 232.00 | 0.00 |
| 11 Jun 2024 | 232.00 | 0.00 | 0.00% | 232.00 | 232.00 | 232.00 | 0.00 |
| 10 Jun 2024 | 232.00 | 1.00 | 0.43% | 232.00 | 232.00 | 232.00 | 12 |
| 07 Jun 2024 | 231.00 | -1.70 | -0.73% | 231.90 | 232.40 | 228.70 | 73 |
| 06 Jun 2024 | 232.70 | 3.70 | 1.62% | 232.70 | 232.70 | 232.70 | 20 |
| 05 Jun 2024 | 229.00 | -2.20 | -0.95% | 229.00 | 229.00 | 229.00 | 1 |
| 04 Jun 2024 | 231.20 | 1.20 | 0.52% | 227.60 | 231.20 | 227.60 | 32 |
| 03 Jun 2024 | 230.00 | 1.00 | 0.44% | 235.50 | 236.10 | 230.00 | 53 |
| 31 May 2024 | 229.00 | -3.60 | -1.55% | 229.00 | 229.00 | 229.00 | 70 |
| 30 May 2024 | 232.60 | -5.00 | -2.10% | 230.00 | 232.60 | 228.40 | 258 |
| 29 May 2024 | 237.60 | 0.00 | 0.00% | 237.60 | 237.60 | 237.60 | 0.00 |
| 28 May 2024 | 237.60 | 0.00 | 0.00% | 237.60 | 237.60 | 237.60 | 0.00 |
| 27 May 2024 | 237.60 | 5.90 | 2.55% | 234.40 | 237.60 | 234.30 | 42 |
| 24 May 2024 | 231.70 | -1.40 | -0.60% | 235.60 | 235.60 | 231.70 | 28 |
| 23 May 2024 | 233.10 | 0.40 | 0.17% | 237.00 | 237.00 | 232.00 | 24 |
| 22 May 2024 | 232.70 | -0.50 | -0.21% | 232.70 | 232.70 | 232.70 | 3 |
| 21 May 2024 | 233.20 | -1.80 | -0.77% | 233.20 | 233.20 | 233.20 | 15 |
| 20 May 2024 | 235.00 | -1.10 | -0.47% | 236.90 | 236.90 | 235.00 | 70 |
| 17 May 2024 | 236.10 | 1.80 | 0.77% | 235.30 | 236.10 | 235.30 | 17 |
| 16 May 2024 | 234.30 | 1.20 | 0.51% | 229.90 | 234.30 | 229.90 | 24 |
| 15 May 2024 | 233.10 | 2.10 | 0.91% | 233.90 | 234.00 | 233.10 | 22 |
| 14 May 2024 | 231.00 | 3.00 | 1.32% | 237.20 | 237.20 | 231.00 | 51 |
| 13 May 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 0.00 |
| 10 May 2024 | 228.00 | 0.00 | 0.00% | 228.00 | 228.00 | 228.00 | 0.00 |
| 09 May 2024 | 228.00 | -3.20 | -1.38% | 228.00 | 228.00 | 228.00 | 1 |
| 08 May 2024 | 231.20 | -0.80 | -0.34% | 232.90 | 232.90 | 231.20 | 47 |
| 07 May 2024 | 232.00 | 3.60 | 1.58% | 230.40 | 232.00 | 227.70 | 83 |
| 06 May 2024 | 228.40 | 0.40 | 0.18% | 227.50 | 230.60 | 227.00 | 87 |
| 03 May 2024 | 228.00 | -3.00 | -1.30% | 231.50 | 232.50 | 226.10 | 710 |
| 02 May 2024 | 231.00 | -29.30 | -11.26% | 260.20 | 260.20 | 226.20 | 598 |
| 30 Abr 2024 | 260.30 | 0.00 | 0.00% | 260.30 | 260.30 | 260.30 | 0.00 |
| 29 Abr 2024 | 260.30 | 1.90 | 0.74% | 260.30 | 260.30 | 260.30 | 10 |
| 26 Abr 2024 | 258.40 | 0.00 | 0.00% | 258.40 | 258.40 | 258.40 | 0.00 |
| 25 Abr 2024 | 258.40 | 0.80 | 0.31% | 258.90 | 258.90 | 258.40 | 48 |
| 24 Abr 2024 | 257.60 | -2.30 | -0.88% | 257.60 | 257.60 | 257.60 | 20 |
| 23 Abr 2024 | 259.90 | 4.70 | 1.84% | 259.00 | 259.90 | 259.00 | 2 |
| 22 Abr 2024 | 255.20 | 0.00 | 0.00% | 255.20 | 255.20 | 255.20 | 0.00 |
| 19 Abr 2024 | 255.20 | -0.30 | -0.12% | 253.40 | 255.20 | 253.40 | 20 |
| 18 Abr 2024 | 255.50 | -5.80 | -2.22% | 252.70 | 255.50 | 252.70 | 108 |
| 17 Abr 2024 | 261.30 | 0.00 | 0.00% | 261.30 | 261.30 | 261.30 | 0.00 |
| 16 Abr 2024 | 261.30 | 0.00 | 0.00% | 261.30 | 261.30 | 261.30 | 0.00 |
| 15 Abr 2024 | 261.30 | 0.60 | 0.23% | 261.60 | 263.80 | 261.20 | 64 |
| 12 Abr 2024 | 260.70 | 4.60 | 1.80% | 260.70 | 260.70 | 260.70 | 33 |
| 11 Abr 2024 | 256.10 | 0.00 | 0.00% | 256.10 | 256.10 | 256.10 | 0.00 |
| 10 Abr 2024 | 256.10 | -3.90 | -1.50% | 255.90 | 256.10 | 255.90 | 63 |
| 09 Abr 2024 | 260.00 | -5.50 | -2.07% | 260.00 | 260.00 | 260.00 | 5 |
| 08 Abr 2024 | 265.50 | 0.10 | 0.04% | 266.00 | 266.00 | 265.50 | 5 |
| 05 Abr 2024 | 265.40 | 4.00 | 1.53% | 262.50 | 265.40 | 262.50 | 6 |
| 04 Abr 2024 | 261.40 | -2.90 | -1.10% | 262.50 | 265.50 | 261.40 | 80 |
| 03 Abr 2024 | 264.30 | -2.60 | -0.97% | 268.20 | 268.20 | 264.30 | 9 |
| 02 Abr 2024 | 266.90 | -3.60 | -1.33% | 265.90 | 269.80 | 265.90 | 14 |
