Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
HAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 19.71 | -0.04 | -0.20% | 19.67 | 19.73 | 19.67 | 1,767 |
| 24 Jun 2024 | 19.75 | 0.37 | 1.91% | 19.44 | 19.75 | 19.44 | 5,442 |
| 21 Jun 2024 | 19.38 | -0.06 | -0.31% | 19.35 | 19.38 | 19.35 | 597 |
| 20 Jun 2024 | 19.44 | 0.01 | 0.05% | 19.41 | 19.44 | 19.41 | 2,274 |
| 19 Jun 2024 | 19.43 | -0.06 | -0.31% | 19.50 | 19.50 | 19.41 | 28,443 |
| 18 Jun 2024 | 19.49 | 0.03 | 0.15% | 19.54 | 19.54 | 19.49 | 500 |
| 17 Jun 2024 | 19.46 | -0.01 | -0.05% | 19.43 | 19.46 | 19.43 | 322 |
| 14 Jun 2024 | 19.47 | -0.09 | -0.46% | 19.51 | 19.51 | 19.44 | 27,960 |
| 13 Jun 2024 | 19.56 | -0.24 | -1.21% | 19.74 | 19.74 | 19.56 | 3,592 |
| 12 Jun 2024 | 19.80 | 0.03 | 0.15% | 19.96 | 19.96 | 19.80 | 3,665 |
| 11 Jun 2024 | 19.77 | -0.16 | -0.80% | 19.77 | 19.77 | 19.77 | 168 |
| 10 Jun 2024 | 19.93 | 0.12 | 0.61% | 19.77 | 19.93 | 19.77 | 2,192 |
| 07 Jun 2024 | 19.81 | -0.10 | -0.50% | 19.85 | 19.85 | 19.81 | 1,152 |
| 06 Jun 2024 | 19.91 | 0.14 | 0.71% | 19.82 | 19.91 | 19.82 | 2,056 |
| 05 Jun 2024 | 19.77 | 0.11 | 0.56% | 19.74 | 19.77 | 19.74 | 505 |
| 04 Jun 2024 | 19.66 | -0.08 | -0.41% | 19.62 | 19.66 | 19.62 | 338 |
| 03 Jun 2024 | 19.74 | -0.18 | -0.90% | 19.93 | 19.93 | 19.70 | 1,857 |
| 31 May 2024 | 19.92 | 0.22 | 1.12% | 19.75 | 19.92 | 19.74 | 1,711 |
| 30 May 2024 | 19.70 | 0.19 | 0.97% | 19.68 | 19.70 | 19.68 | 600 |
| 29 May 2024 | 19.51 | -0.29 | -1.46% | 19.56 | 19.56 | 19.51 | 1,364 |
| 28 May 2024 | 19.80 | -0.06 | -0.30% | 19.86 | 19.86 | 19.78 | 1,885 |
| 27 May 2024 | 19.86 | 0.05 | 0.25% | 19.84 | 19.86 | 19.84 | 5,466 |
| 24 May 2024 | 19.81 | 0.07 | 0.35% | 19.78 | 19.85 | 19.78 | 5,832 |
| 23 May 2024 | 19.74 | -0.13 | -0.65% | 19.80 | 19.80 | 19.71 | 578 |
| 22 May 2024 | 19.87 | -0.10 | -0.50% | 19.93 | 19.93 | 19.84 | 2,038 |
| 21 May 2024 | 19.97 | -0.03 | -0.15% | 19.98 | 19.98 | 19.97 | 849 |
| 17 May 2024 | 20.00 | 0.09 | 0.45% | 19.93 | 20.00 | 19.93 | 355 |
| 16 May 2024 | 19.91 | -0.06 | -0.30% | 19.95 | 19.95 | 19.91 | 27,312 |
| 15 May 2024 | 19.97 | 0.06 | 0.30% | 19.89 | 19.99 | 19.89 | 5,983 |
| 14 May 2024 | 19.91 | -0.05 | -0.25% | 19.97 | 19.97 | 19.91 | 1,212 |
| 13 May 2024 | 19.96 | 0.00 | 0.00% | 19.96 | 19.96 | 19.96 | 786 |
| 10 May 2024 | 19.96 | -0.01 | -0.05% | 20.04 | 20.04 | 19.93 | 26,701 |
| 09 May 2024 | 19.97 | 0.02 | 0.10% | 20.00 | 20.00 | 19.97 | 2,320 |
| 08 May 2024 | 19.95 | 0.12 | 0.61% | 19.76 | 19.95 | 19.76 | 5,579 |
| 07 May 2024 | 19.83 | 0.01 | 0.05% | 19.89 | 19.90 | 19.83 | 3,923 |
| 06 May 2024 | 19.82 | 0.25 | 1.28% | 19.66 | 19.82 | 19.66 | 349 |
| 03 May 2024 | 19.57 | 0.03 | 0.15% | 19.57 | 19.57 | 19.56 | 3,051 |
| 02 May 2024 | 19.54 | 0.12 | 0.62% | 19.52 | 19.54 | 19.52 | 2,950 |
| 01 May 2024 | 19.42 | -0.08 | -0.41% | 19.49 | 19.49 | 19.42 | 500 |
| 30 Abr 2024 | 19.50 | -0.23 | -1.17% | 19.64 | 19.64 | 19.50 | 1,129 |
| 29 Abr 2024 | 19.73 | 0.07 | 0.36% | 19.73 | 19.73 | 19.73 | 3,003 |
| 26 Abr 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0 |
| 25 Abr 2024 | 19.66 | 0.06 | 0.31% | 19.44 | 19.66 | 19.43 | 1,530 |
| 24 Abr 2024 | 19.60 | -0.05 | -0.25% | 19.64 | 19.64 | 19.59 | 32,485 |
| 23 Abr 2024 | 19.65 | 0.11 | 0.56% | 19.65 | 19.65 | 19.65 | 60 |
| 22 Abr 2024 | 19.54 | 0.02 | 0.10% | 19.54 | 19.54 | 19.54 | 172 |
| 19 Abr 2024 | 19.52 | 0.11 | 0.57% | 19.52 | 19.52 | 19.49 | 465 |
| 18 Abr 2024 | 19.41 | 0.04 | 0.21% | 19.43 | 19.43 | 19.36 | 743 |
| 17 Abr 2024 | 19.37 | -0.10 | -0.51% | 19.49 | 19.49 | 19.37 | 17,596 |
| 16 Abr 2024 | 19.47 | -0.03 | -0.15% | 19.47 | 19.50 | 19.41 | 724 |
| 15 Abr 2024 | 19.50 | -0.17 | -0.86% | 19.73 | 19.73 | 19.46 | 3,971 |
| 12 Abr 2024 | 19.67 | -0.15 | -0.76% | 19.84 | 19.84 | 19.63 | 6,467 |
| 11 Abr 2024 | 19.82 | -0.06 | -0.30% | 19.92 | 19.92 | 19.81 | 7,205 |
| 10 Abr 2024 | 19.88 | -0.08 | -0.40% | 19.82 | 19.88 | 19.82 | 2,695 |
| 09 Abr 2024 | 19.96 | 0.05 | 0.25% | 19.93 | 19.96 | 19.92 | 5,297 |
| 08 Abr 2024 | 19.91 | -0.01 | -0.05% | 19.87 | 19.91 | 19.87 | 21,477 |
| 05 Abr 2024 | 19.92 | 0.14 | 0.71% | 19.80 | 19.92 | 19.80 | 4,847 |
| 04 Abr 2024 | 19.78 | -0.01 | -0.05% | 19.82 | 19.82 | 19.78 | 2,893 |
| 03 Abr 2024 | 19.79 | 0.02 | 0.10% | 19.74 | 19.79 | 19.74 | 626 |
| 02 Abr 2024 | 19.77 | -0.05 | -0.25% | 19.70 | 19.77 | 19.70 | 1,556 |
| 01 Abr 2024 | 19.82 | -0.01 | -0.05% | 19.83 | 19.83 | 19.76 | 2,954 |
| 28 Mar 2024 | 19.83 | 0.06 | 0.30% | 19.79 | 19.85 | 19.79 | 592 |
