Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HNL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 17.50 | -1.60 | -8.38% | 18.75 | 18.75 | 17.35 | 3,639 |
| 27 Jun 2024 | 19.10 | -0.45 | -2.30% | 19.60 | 19.60 | 19.10 | 250 |
| 26 Jun 2024 | 19.55 | 0.00 | 0.00% | 19.80 | 19.80 | 19.55 | 1,010 |
| 25 Jun 2024 | 19.55 | 0.10 | 0.51% | 19.40 | 19.60 | 19.40 | 740 |
| 24 Jun 2024 | 19.45 | -0.25 | -1.27% | 19.75 | 19.90 | 19.45 | 422 |
| 21 Jun 2024 | 19.70 | 0.10 | 0.51% | 19.70 | 19.70 | 19.70 | 420 |
| 20 Jun 2024 | 19.60 | 0.00 | 0.00% | 19.60 | 20.10 | 19.60 | 2,858 |
| 19 Jun 2024 | 19.60 | -0.35 | -1.75% | 19.70 | 19.80 | 19.60 | 800 |
| 18 Jun 2024 | 19.95 | 0.15 | 0.76% | 19.70 | 19.95 | 19.70 | 321 |
| 17 Jun 2024 | 19.80 | -0.05 | -0.25% | 19.35 | 20.10 | 19.35 | 616 |
| 14 Jun 2024 | 19.85 | 0.05 | 0.25% | 19.80 | 19.85 | 19.45 | 292 |
| 13 Jun 2024 | 19.80 | 0.35 | 1.80% | 19.60 | 19.80 | 19.60 | 330 |
| 12 Jun 2024 | 19.45 | -0.25 | -1.27% | 19.85 | 20.00 | 19.45 | 1,318 |
| 11 Jun 2024 | 19.70 | 0.20 | 1.03% | 19.50 | 19.70 | 19.50 | 163 |
| 10 Jun 2024 | 19.50 | -0.45 | -2.26% | 19.95 | 19.95 | 19.20 | 941 |
| 07 Jun 2024 | 19.95 | -0.05 | -0.25% | 19.90 | 19.95 | 19.55 | 877 |
| 06 Jun 2024 | 20.00 | 0.55 | 2.83% | 19.60 | 20.00 | 19.60 | 1,848 |
| 05 Jun 2024 | 19.45 | -0.05 | -0.26% | 19.65 | 19.95 | 19.40 | 2,090 |
| 04 Jun 2024 | 19.50 | -0.25 | -1.27% | 19.85 | 19.90 | 19.00 | 2,113 |
| 03 Jun 2024 | 19.75 | -0.05 | -0.25% | 19.80 | 19.95 | 19.60 | 1,021 |
| 31 May 2024 | 19.80 | -0.20 | -1.00% | 19.70 | 19.85 | 19.70 | 889 |
| 30 May 2024 | 20.00 | 0.40 | 2.04% | 20.00 | 20.00 | 20.00 | 50 |
| 29 May 2024 | 19.60 | -0.35 | -1.75% | 19.70 | 19.70 | 19.60 | 130 |
| 28 May 2024 | 19.95 | -0.05 | -0.25% | 19.75 | 19.95 | 19.50 | 1,075 |
| 27 May 2024 | 20.00 | 0.00 | 0.00% | 19.95 | 20.00 | 19.95 | 3,949 |
| 24 May 2024 | 20.00 | 0.25 | 1.27% | 19.90 | 20.00 | 19.55 | 1,765 |
| 23 May 2024 | 19.75 | 0.05 | 0.25% | 19.60 | 20.00 | 19.60 | 419 |
| 22 May 2024 | 19.70 | -0.25 | -1.25% | 19.75 | 19.95 | 19.70 | 525 |
| 21 May 2024 | 19.95 | 0.60 | 3.10% | 19.60 | 19.95 | 19.55 | 1,105 |
| 20 May 2024 | 19.35 | 0.15 | 0.78% | 19.15 | 19.80 | 19.15 | 627 |
| 17 May 2024 | 19.20 | 0.00 | 0.00% | 19.05 | 19.20 | 19.05 | 550 |
| 16 May 2024 | 19.20 | -0.30 | -1.54% | 19.45 | 19.45 | 19.20 | 650 |
| 15 May 2024 | 19.50 | -0.30 | -1.52% | 19.80 | 19.80 | 19.50 | 5,270 |
| 14 May 2024 | 19.80 | 0.35 | 1.80% | 19.70 | 19.80 | 19.25 | 688 |
| 13 May 2024 | 19.45 | 0.15 | 0.78% | 19.35 | 19.45 | 19.35 | 87 |
| 10 May 2024 | 19.30 | -0.10 | -0.52% | 19.35 | 19.50 | 19.30 | 1,740 |
| 09 May 2024 | 19.40 | -0.05 | -0.26% | 19.50 | 19.65 | 19.40 | 306 |
| 08 May 2024 | 19.45 | -0.55 | -2.75% | 19.70 | 19.70 | 19.45 | 100 |
| 07 May 2024 | 20.00 | 0.50 | 2.56% | 20.00 | 20.00 | 19.85 | 514 |
| 06 May 2024 | 19.50 | -0.30 | -1.52% | 19.60 | 20.00 | 19.30 | 1,224 |
| 03 May 2024 | 19.80 | -0.20 | -1.00% | 19.75 | 19.80 | 19.75 | 350 |
| 02 May 2024 | 20.00 | 0.00 | 0.00% | 19.95 | 20.00 | 19.95 | 16 |
| 30 Abr 2024 | 20.00 | 0.25 | 1.27% | 18.95 | 20.30 | 18.50 | 5,201 |
| 29 Abr 2024 | 19.75 | -0.45 | -2.23% | 20.20 | 20.20 | 19.60 | 709 |
| 26 Abr 2024 | 20.20 | 0.55 | 2.80% | 19.60 | 20.20 | 19.60 | 811 |
| 25 Abr 2024 | 19.65 | -0.05 | -0.25% | 19.50 | 19.65 | 19.50 | 262 |
| 24 Abr 2024 | 19.70 | -0.20 | -1.01% | 20.00 | 20.00 | 19.70 | 1,239 |
| 23 Abr 2024 | 19.90 | -0.10 | -0.50% | 20.20 | 20.30 | 19.90 | 343 |
| 22 Abr 2024 | 20.00 | 0.00 | 0.00% | 20.20 | 20.20 | 19.90 | 767 |
| 19 Abr 2024 | 20.00 | 0.30 | 1.52% | 19.90 | 20.00 | 19.60 | 505 |
| 18 Abr 2024 | 19.70 | -0.25 | -1.25% | 19.55 | 19.90 | 19.50 | 218 |
| 17 Abr 2024 | 19.95 | 0.30 | 1.53% | 20.00 | 20.00 | 19.60 | 1,315 |
| 16 Abr 2024 | 19.65 | -0.35 | -1.75% | 19.95 | 20.00 | 19.65 | 1,215 |
| 15 Abr 2024 | 20.00 | 0.00 | 0.00% | 19.80 | 20.00 | 19.70 | 425 |
| 12 Abr 2024 | 20.00 | 0.00 | 0.00% | 19.65 | 20.00 | 19.65 | 281 |
| 11 Abr 2024 | 20.00 | 0.15 | 0.76% | 19.80 | 20.00 | 19.75 | 855 |
| 10 Abr 2024 | 19.85 | 0.10 | 0.51% | 19.85 | 19.85 | 19.80 | 297 |
| 09 Abr 2024 | 19.75 | 0.20 | 1.02% | 19.55 | 19.75 | 19.55 | 132 |
| 08 Abr 2024 | 19.55 | -0.25 | -1.26% | 20.10 | 20.10 | 19.55 | 625 |
| 05 Abr 2024 | 19.80 | 0.00 | 0.00% | 19.95 | 20.00 | 19.80 | 445 |
| 04 Abr 2024 | 19.80 | -0.15 | -0.75% | 20.00 | 20.20 | 19.80 | 3,146 |
| 03 Abr 2024 | 19.95 | 0.10 | 0.50% | 19.90 | 20.00 | 19.90 | 318 |
| 02 Abr 2024 | 19.85 | 0.40 | 2.06% | 19.55 | 20.30 | 19.50 | 1,726 |
