Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBAL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.77 | -0.06 | -0.40% | 14.81 | 14.81 | 14.75 | 2,689 |
| 27 Jun 2024 | 14.83 | 0.03 | 0.20% | 14.86 | 14.86 | 14.80 | 3,983 |
| 26 Jun 2024 | 14.80 | -0.02 | -0.13% | 14.785 | 14.81 | 14.785 | 8,400 |
| 25 Jun 2024 | 14.82 | 0.01 | 0.07% | 14.80 | 14.82 | 14.80 | 1,193 |
| 24 Jun 2024 | 14.81 | 0.01 | 0.07% | 14.84 | 14.90 | 14.81 | 4,650 |
| 21 Jun 2024 | 14.80 | -0.03 | -0.20% | 14.78 | 14.81 | 14.78 | 16,689 |
| 20 Jun 2024 | 14.83 | -0.03 | -0.20% | 14.84 | 14.84 | 14.80 | 22,361 |
| 19 Jun 2024 | 14.86 | -0.03 | -0.20% | 14.88 | 14.88 | 14.86 | 826 |
| 18 Jun 2024 | 14.89 | 0.04 | 0.27% | 14.87 | 14.89 | 14.87 | 12,687 |
| 17 Jun 2024 | 14.85 | 0.03 | 0.20% | 14.78 | 14.85 | 14.77 | 8,884 |
| 14 Jun 2024 | 14.82 | -0.02 | -0.13% | 14.84 | 14.84 | 14.81 | 4,755 |
| 13 Jun 2024 | 14.84 | 0.00 | 0.00% | 14.85 | 14.85 | 14.84 | 3,798 |
| 12 Jun 2024 | 14.84 | 0.10 | 0.68% | 14.82 | 14.86 | 14.82 | 5,071 |
| 11 Jun 2024 | 14.74 | -0.02 | -0.14% | 14.74 | 14.74 | 14.70 | 17,999 |
| 10 Jun 2024 | 14.76 | 0.01 | 0.07% | 14.77 | 14.77 | 14.74 | 4,318 |
| 07 Jun 2024 | 14.75 | -0.04 | -0.27% | 14.73 | 14.79 | 14.73 | 4,428 |
| 06 Jun 2024 | 14.79 | 0.00 | 0.00% | 14.83 | 14.83 | 14.79 | 2,302 |
| 05 Jun 2024 | 14.79 | 0.12 | 0.82% | 14.71 | 14.79 | 14.71 | 7,125 |
| 04 Jun 2024 | 14.67 | 0.05 | 0.34% | 14.63 | 14.67 | 14.63 | 1,247 |
| 03 Jun 2024 | 14.62 | 0.06 | 0.41% | 14.59 | 14.62 | 14.57 | 10,500 |
| 31 May 2024 | 14.56 | 0.00 | 0.00% | 14.56 | 14.56 | 14.48 | 5,609 |
| 30 May 2024 | 14.56 | 0.01 | 0.07% | 14.55 | 14.56 | 14.55 | 1,800 |
| 29 May 2024 | 14.55 | -0.08 | -0.55% | 14.62 | 14.62 | 14.55 | 1,475 |
| 28 May 2024 | 14.63 | -0.03 | -0.20% | 14.62 | 14.66 | 14.62 | 4,257 |
| 27 May 2024 | 14.66 | -0.03 | -0.20% | 14.67 | 14.67 | 14.66 | 945 |
| 24 May 2024 | 14.69 | 0.02 | 0.14% | 14.66 | 14.69 | 14.66 | 5,017 |
| 23 May 2024 | 14.67 | -0.02 | -0.14% | 14.66 | 14.67 | 14.66 | 350 |
| 22 May 2024 | 14.69 | -0.04 | -0.27% | 14.73 | 14.73 | 14.68 | 11,623 |
| 21 May 2024 | 14.73 | 0.04 | 0.27% | 14.70 | 14.74 | 14.70 | 11,056 |
| 17 May 2024 | 14.69 | 0.01 | 0.07% | 14.70 | 14.70 | 14.68 | 3,510 |
| 16 May 2024 | 14.68 | -0.01 | -0.07% | 14.70 | 14.71 | 14.68 | 1,959 |
| 15 May 2024 | 14.69 | 0.10 | 0.69% | 14.68 | 14.69 | 14.67 | 3,526 |
| 14 May 2024 | 14.59 | 0.03 | 0.21% | 14.60 | 14.60 | 14.56 | 2,663 |
| 13 May 2024 | 14.56 | 0.01 | 0.07% | 14.53 | 14.57 | 14.53 | 9,359 |
| 10 May 2024 | 14.55 | 0.00 | 0.00% | 14.55 | 14.55 | 14.53 | 2,990 |
| 09 May 2024 | 14.55 | 0.01 | 0.07% | 14.55 | 14.56 | 14.53 | 20,638 |
| 08 May 2024 | 14.54 | -0.02 | -0.14% | 14.54 | 14.54 | 14.54 | 168 |
| 07 May 2024 | 14.56 | 0.07 | 0.48% | 14.48 | 14.57 | 14.48 | 5,470 |
| 06 May 2024 | 14.49 | 0.07 | 0.49% | 14.45 | 14.49 | 14.45 | 12,200 |
| 03 May 2024 | 14.42 | 0.14 | 0.98% | 14.42 | 14.42 | 14.37 | 10,061 |
| 02 May 2024 | 14.28 | 0.04 | 0.28% | 14.29 | 14.29 | 14.28 | 1,168 |
| 01 May 2024 | 14.24 | 0.00 | 0.00% | 14.20 | 14.24 | 14.20 | 5,300 |
| 30 Abr 2024 | 14.24 | -0.05 | -0.35% | 14.24 | 14.28 | 14.24 | 2,859 |
| 29 Abr 2024 | 14.29 | 0.10 | 0.70% | 14.29 | 14.29 | 14.28 | 14,173 |
| 26 Abr 2024 | 14.19 | 0.00 | 0.00% | 14.19 | 14.19 | 14.19 | 0 |
| 25 Abr 2024 | 14.19 | -0.07 | -0.49% | 14.19 | 14.19 | 14.19 | 1,693 |
| 24 Abr 2024 | 14.26 | 0.01 | 0.07% | 14.31 | 14.31 | 14.24 | 1,282 |
| 23 Abr 2024 | 14.25 | 0.07 | 0.49% | 14.26 | 14.27 | 14.25 | 509 |
| 22 Abr 2024 | 14.18 | 0.04 | 0.28% | 14.16 | 14.19 | 14.16 | 5,598 |
| 19 Abr 2024 | 14.14 | -0.05 | -0.35% | 14.16 | 14.16 | 14.13 | 3,080 |
| 18 Abr 2024 | 14.19 | -0.04 | -0.28% | 14.18 | 14.19 | 14.18 | 2,025 |
| 17 Abr 2024 | 14.23 | -0.03 | -0.21% | 14.26 | 14.26 | 14.23 | 223 |
| 16 Abr 2024 | 14.26 | -0.03 | -0.21% | 14.30 | 14.30 | 14.26 | 106 |
| 15 Abr 2024 | 14.29 | -0.11 | -0.76% | 14.45 | 14.45 | 14.28 | 3,187 |
| 12 Abr 2024 | 14.40 | -0.05 | -0.35% | 14.48 | 14.48 | 14.40 | 7,197 |
| 11 Abr 2024 | 14.45 | 0.04 | 0.28% | 14.415 | 14.47 | 14.415 | 329 |
| 10 Abr 2024 | 14.41 | -0.07 | -0.48% | 14.43 | 14.43 | 14.40 | 9,837 |
| 09 Abr 2024 | 14.48 | 0.02 | 0.14% | 14.45 | 14.48 | 14.45 | 16,510 |
| 08 Abr 2024 | 14.46 | 0.01 | 0.07% | 14.46 | 14.46 | 14.46 | 230 |
| 05 Abr 2024 | 14.45 | 0.07 | 0.49% | 14.41 | 14.45 | 14.41 | 733 |
| 04 Abr 2024 | 14.38 | -0.04 | -0.28% | 14.46 | 14.46 | 14.38 | 1,531 |
| 03 Abr 2024 | 14.42 | -0.01 | -0.07% | 14.45 | 14.45 | 14.41 | 966 |
| 02 Abr 2024 | 14.43 | -0.06 | -0.41% | 14.38 | 14.43 | 14.38 | 2,804 |
