Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.22 | 0.10 | 1.23% | 8.10 | 8.22 | 8.10 | 560 |
| 30 May 2024 | 8.12 | -0.02 | -0.25% | 8.10 | 8.12 | 8.10 | 2,693 |
| 29 May 2024 | 8.14 | 0.15 | 1.88% | 8.14 | 8.14 | 8.14 | 0 |
| 28 May 2024 | 7.99 | -0.03 | -0.37% | 7.98 | 7.99 | 7.98 | 1,400 |
| 27 May 2024 | 8.02 | -0.14 | -1.72% | 8.01 | 8.02 | 8.01 | 1,404 |
| 24 May 2024 | 8.16 | -0.01 | -0.12% | 8.14 | 8.16 | 8.14 | 1,386 |
| 23 May 2024 | 8.17 | 0.31 | 3.94% | 7.85 | 8.17 | 7.85 | 23,010 |
| 22 May 2024 | 7.86 | 0.29 | 3.83% | 7.78 | 7.86 | 7.78 | 1,000 |
| 21 May 2024 | 7.57 | -0.04 | -0.53% | 7.54 | 7.58 | 7.51 | 9,031 |
| 17 May 2024 | 7.61 | -0.24 | -3.06% | 7.71 | 7.71 | 7.61 | 1,447 |
| 16 May 2024 | 7.85 | 0.06 | 0.77% | 7.86 | 7.89 | 7.83 | 12,700 |
| 15 May 2024 | 7.79 | -0.21 | -2.63% | 7.98 | 8.01 | 7.79 | 11,810 |
| 14 May 2024 | 8.00 | -0.13 | -1.60% | 8.00 | 8.00 | 8.00 | 1,100 |
| 13 May 2024 | 8.13 | 0.19 | 2.39% | 8.14 | 8.15 | 8.12 | 11,100 |
| 10 May 2024 | 7.94 | -0.15 | -1.85% | 7.92 | 7.94 | 7.89 | 1,210 |
| 09 May 2024 | 8.09 | -0.22 | -2.65% | 8.16 | 8.16 | 8.09 | 613 |
| 08 May 2024 | 8.31 | 0.03 | 0.36% | 8.29 | 8.31 | 8.28 | 12,800 |
| 07 May 2024 | 8.28 | 0.08 | 0.98% | 8.23 | 8.29 | 8.23 | 700 |
| 06 May 2024 | 8.20 | -0.18 | -2.15% | 8.19 | 8.20 | 8.19 | 11,529 |
| 03 May 2024 | 8.38 | 0.04 | 0.48% | 8.38 | 8.52 | 8.38 | 21,426 |
| 02 May 2024 | 8.34 | 0.07 | 0.85% | 8.43 | 8.47 | 8.34 | 5,010 |
| 01 May 2024 | 8.27 | -0.15 | -1.78% | 8.35 | 8.37 | 8.16 | 8,325 |
| 30 Abr 2024 | 8.42 | 0.30 | 3.69% | 8.33 | 8.43 | 8.33 | 15,227 |
| 29 Abr 2024 | 8.12 | 0.03 | 0.37% | 8.12 | 8.12 | 8.11 | 1,100 |
| 26 Abr 2024 | 8.09 | -0.04 | -0.49% | 8.12 | 8.12 | 8.09 | 900 |
| 25 Abr 2024 | 8.13 | -0.10 | -1.22% | 8.19 | 8.19 | 8.12 | 9,028 |
| 24 Abr 2024 | 8.23 | 0.05 | 0.61% | 8.23 | 8.23 | 8.11 | 3,205 |
| 23 Abr 2024 | 8.18 | 0.04 | 0.49% | 8.23 | 8.23 | 8.16 | 10,501 |
| 22 Abr 2024 | 8.14 | 0.38 | 4.90% | 8.11 | 8.15 | 8.08 | 5,550 |
| 19 Abr 2024 | 7.76 | -0.05 | -0.64% | 7.81 | 7.82 | 7.72 | 5,925 |
| 18 Abr 2024 | 7.81 | -0.05 | -0.64% | 7.82 | 7.86 | 7.80 | 12,200 |
| 17 Abr 2024 | 7.86 | 0.12 | 1.55% | 7.86 | 7.86 | 7.86 | 0 |
| 16 Abr 2024 | 7.74 | -0.02 | -0.26% | 7.83 | 7.87 | 7.72 | 6,400 |
| 15 Abr 2024 | 7.76 | -0.28 | -3.48% | 8.15 | 8.15 | 7.76 | 2,302 |
| 12 Abr 2024 | 8.04 | 0.19 | 2.42% | 7.70 | 8.08 | 7.55 | 13,402 |
| 11 Abr 2024 | 7.85 | -0.28 | -3.44% | 8.10 | 8.10 | 7.85 | 375 |
| 10 Abr 2024 | 8.13 | 0.13 | 1.63% | 8.19 | 8.19 | 8.12 | 12,740 |
| 09 Abr 2024 | 8.00 | -0.07 | -0.87% | 7.96 | 8.04 | 7.95 | 3,819 |
| 08 Abr 2024 | 8.07 | -0.11 | -1.34% | 8.12 | 8.19 | 8.07 | 15,677 |
| 05 Abr 2024 | 8.18 | -0.28 | -3.31% | 8.39 | 8.39 | 8.14 | 25,590 |
| 04 Abr 2024 | 8.46 | 0.10 | 1.20% | 8.43 | 8.46 | 8.32 | 12,060 |
| 03 Abr 2024 | 8.36 | -0.14 | -1.65% | 8.54 | 8.54 | 8.35 | 12,500 |
| 02 Abr 2024 | 8.50 | -0.28 | -3.19% | 8.64 | 8.64 | 8.50 | 10,980 |
| 01 Abr 2024 | 8.78 | -0.16 | -1.79% | 8.66 | 8.85 | 8.66 | 7,325 |
| 28 Mar 2024 | 8.94 | -0.23 | -2.51% | 9.04 | 9.04 | 8.91 | 2,150 |
| 27 Mar 2024 | 9.17 | -0.12 | -1.29% | 9.19 | 9.19 | 9.17 | 400 |
| 26 Mar 2024 | 9.29 | -0.05 | -0.54% | 9.29 | 9.29 | 9.29 | 600 |
| 25 Mar 2024 | 9.34 | -0.05 | -0.53% | 9.31 | 9.34 | 9.31 | 1,910 |
| 22 Mar 2024 | 9.39 | 0.15 | 1.62% | 9.42 | 9.42 | 9.39 | 100 |
| 21 Mar 2024 | 9.24 | 0.02 | 0.22% | 9.09 | 9.24 | 9.09 | 1,204 |
| 20 Mar 2024 | 9.22 | -0.22 | -2.33% | 9.32 | 9.32 | 9.22 | 1,225 |
| 19 Mar 2024 | 9.44 | 0.02 | 0.21% | 9.49 | 9.49 | 9.44 | 401 |
| 18 Mar 2024 | 9.42 | -0.02 | -0.21% | 9.44 | 9.44 | 9.42 | 400 |
| 15 Mar 2024 | 9.44 | 0.06 | 0.64% | 9.44 | 9.44 | 9.44 | 43 |
| 14 Mar 2024 | 9.38 | 0.08 | 0.86% | 9.38 | 9.38 | 9.38 | 0 |
| 13 Mar 2024 | 9.30 | -0.13 | -1.38% | 9.38 | 9.38 | 9.28 | 3,850 |
| 12 Mar 2024 | 9.43 | 0.21 | 2.28% | 9.39 | 9.44 | 9.38 | 2,802 |
| 11 Mar 2024 | 9.22 | -0.02 | -0.22% | 9.25 | 9.25 | 9.20 | 14,143 |
| 08 Mar 2024 | 9.24 | -0.16 | -1.70% | 9.30 | 9.32 | 9.16 | 6,756 |
| 07 Mar 2024 | 9.40 | -0.10 | -1.05% | 9.47 | 9.47 | 9.40 | 1,600 |
| 06 Mar 2024 | 9.50 | -0.15 | -1.55% | 9.55 | 9.55 | 9.47 | 8,900 |
| 05 Mar 2024 | 9.65 | -0.12 | -1.23% | 9.65 | 9.65 | 9.65 | 200 |
| 04 Mar 2024 | 9.77 | -0.30 | -2.98% | 9.96 | 9.96 | 9.75 | 4,839 |
