Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HBM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 13.17 | -0.36 | -2.66% | 13.35 | 13.44 | 13.13 | 3,391,378 |
| 15 May 2024 | 13.53 | -0.18 | -1.31% | 13.95 | 13.96 | 13.40 | 2,043,950 |
| 14 May 2024 | 13.71 | 1.69 | 14.06% | 12.50 | 13.78 | 12.50 | 5,959,553 |
| 13 May 2024 | 12.02 | 0.00 | 0.00% | 12.10 | 12.23 | 11.93 | 795,311 |
| 10 May 2024 | 12.02 | 0.05 | 0.42% | 12.00 | 12.22 | 11.96 | 1,591,049 |
| 09 May 2024 | 11.97 | 0.36 | 3.10% | 11.62 | 11.98 | 11.62 | 1,036,717 |
| 08 May 2024 | 11.61 | -0.02 | -0.17% | 11.42 | 11.69 | 11.33 | 897,058 |
| 07 May 2024 | 11.63 | -0.02 | -0.17% | 11.65 | 11.73 | 11.57 | 808,337 |
| 06 May 2024 | 11.65 | 0.21 | 1.84% | 11.65 | 11.70 | 11.44 | 990,398 |
| 03 May 2024 | 11.44 | 0.06 | 0.53% | 11.61 | 11.77 | 11.36 | 2,413,471 |
| 02 May 2024 | 11.38 | -0.08 | -0.70% | 11.37 | 11.55 | 11.11 | 1,100,812 |
| 01 May 2024 | 11.46 | -0.13 | -1.12% | 11.61 | 11.83 | 11.44 | 1,840,317 |
| 30 Abr 2024 | 11.59 | -0.44 | -3.66% | 11.72 | 11.81 | 11.56 | 2,551,026 |
| 29 Abr 2024 | 12.03 | 0.23 | 1.95% | 11.89 | 12.06 | 11.79 | 2,205,999 |
| 26 Abr 2024 | 11.80 | 0.70 | 6.31% | 11.21 | 11.82 | 11.19 | 2,880,073 |
| 25 Abr 2024 | 11.10 | 0.50 | 4.72% | 10.69 | 11.20 | 10.66 | 2,382,282 |
| 24 Abr 2024 | 10.60 | 0.05 | 0.47% | 10.53 | 10.77 | 10.53 | 1,256,464 |
| 23 Abr 2024 | 10.55 | 0.04 | 0.38% | 10.30 | 10.67 | 10.15 | 1,756,639 |
| 22 Abr 2024 | 10.51 | -0.21 | -1.96% | 10.49 | 10.57 | 10.31 | 1,228,143 |
| 19 Abr 2024 | 10.72 | -0.13 | -1.20% | 10.85 | 10.97 | 10.63 | 1,647,874 |
| 18 Abr 2024 | 10.85 | 0.37 | 3.53% | 10.65 | 10.87 | 10.42 | 2,151,264 |
| 17 Abr 2024 | 10.48 | 0.03 | 0.29% | 10.62 | 10.88 | 10.44 | 1,424,321 |
| 16 Abr 2024 | 10.45 | -0.08 | -0.76% | 10.23 | 10.52 | 10.08 | 1,498,717 |
| 15 Abr 2024 | 10.53 | 0.02 | 0.19% | 10.70 | 10.75 | 10.39 | 1,251,159 |
| 12 Abr 2024 | 10.51 | -0.14 | -1.31% | 10.90 | 11.05 | 10.44 | 1,042,443 |
| 11 Abr 2024 | 10.65 | -0.06 | -0.56% | 10.72 | 10.72 | 10.41 | 1,367,083 |
| 10 Abr 2024 | 10.71 | -0.12 | -1.11% | 10.57 | 10.76 | 10.40 | 1,960,810 |
| 09 Abr 2024 | 10.83 | 0.70 | 6.91% | 10.49 | 11.01 | 10.48 | 3,785,392 |
| 08 Abr 2024 | 10.13 | 0.17 | 1.71% | 10.11 | 10.22 | 10.02 | 800,160 |
| 05 Abr 2024 | 9.96 | 0.06 | 0.61% | 9.89 | 10.09 | 9.89 | 907,360 |
| 04 Abr 2024 | 9.90 | -0.11 | -1.10% | 10.02 | 10.14 | 9.87 | 1,118,483 |
| 03 Abr 2024 | 10.01 | 0.29 | 2.98% | 9.88 | 10.03 | 9.81 | 1,395,155 |
| 02 Abr 2024 | 9.72 | 0.26 | 2.75% | 9.47 | 9.73 | 9.38 | 1,162,494 |
| 01 Abr 2024 | 9.46 | -0.02 | -0.21% | 9.65 | 9.68 | 9.42 | 738,338 |
| 28 Mar 2024 | 9.48 | 0.10 | 1.07% | 9.43 | 9.63 | 9.34 | 1,850,287 |
| 27 Mar 2024 | 9.38 | 0.20 | 2.18% | 9.19 | 9.39 | 9.10 | 776,431 |
| 26 Mar 2024 | 9.18 | -0.04 | -0.43% | 9.25 | 9.35 | 9.17 | 613,081 |
| 25 Mar 2024 | 9.22 | -0.12 | -1.28% | 9.30 | 9.45 | 9.19 | 614,058 |
| 22 Mar 2024 | 9.34 | 0.01 | 0.11% | 9.23 | 9.40 | 9.21 | 921,937 |
| 21 Mar 2024 | 9.33 | -0.06 | -0.64% | 9.49 | 9.49 | 9.23 | 756,619 |
| 20 Mar 2024 | 9.39 | 0.25 | 2.74% | 9.01 | 9.45 | 9.01 | 1,194,062 |
| 19 Mar 2024 | 9.14 | -0.21 | -2.25% | 9.21 | 9.28 | 9.09 | 789,393 |
| 18 Mar 2024 | 9.35 | -0.03 | -0.32% | 9.37 | 9.45 | 9.27 | 2,614,691 |
| 15 Mar 2024 | 9.38 | 0.29 | 3.19% | 9.21 | 9.50 | 9.15 | 2,155,394 |
| 14 Mar 2024 | 9.09 | -0.10 | -1.09% | 9.13 | 9.23 | 9.05 | 1,104,905 |
| 13 Mar 2024 | 9.19 | 0.57 | 6.61% | 8.80 | 9.35 | 8.77 | 3,577,508 |
| 12 Mar 2024 | 8.62 | 0.06 | 0.70% | 8.61 | 8.71 | 8.43 | 982,707 |
| 11 Mar 2024 | 8.56 | 0.05 | 0.59% | 8.47 | 8.60 | 8.39 | 580,628 |
| 08 Mar 2024 | 8.51 | -0.07 | -0.82% | 8.57 | 8.64 | 8.44 | 1,100,055 |
| 07 Mar 2024 | 8.58 | 0.15 | 1.78% | 8.52 | 8.80 | 8.52 | 1,593,058 |
| 06 Mar 2024 | 8.43 | 0.28 | 3.44% | 8.32 | 8.48 | 8.29 | 1,124,132 |
| 05 Mar 2024 | 8.15 | -0.21 | -2.51% | 8.29 | 8.37 | 8.09 | 1,276,001 |
| 04 Mar 2024 | 8.36 | 0.13 | 1.58% | 8.24 | 8.38 | 8.18 | 1,007,940 |
| 01 Mar 2024 | 8.23 | 0.24 | 3.00% | 7.98 | 8.24 | 7.96 | 1,859,036 |
| 29 Feb 2024 | 7.99 | 0.11 | 1.40% | 7.90 | 8.02 | 7.87 | 1,998,905 |
| 28 Feb 2024 | 7.88 | -0.01 | -0.13% | 7.83 | 7.92 | 7.75 | 782,968 |
| 27 Feb 2024 | 7.89 | 0.39 | 5.20% | 7.50 | 7.90 | 7.50 | 1,542,304 |
| 26 Feb 2024 | 7.50 | -0.05 | -0.66% | 7.45 | 7.52 | 7.37 | 1,228,993 |
| 23 Feb 2024 | 7.55 | 0.34 | 4.72% | 7.55 | 7.77 | 7.07 | 4,390,903 |
| 22 Feb 2024 | 7.21 | -0.02 | -0.28% | 7.27 | 7.27 | 7.13 | 1,079,175 |
| 21 Feb 2024 | 7.23 | -0.05 | -0.69% | 7.28 | 7.31 | 7.21 | 595,249 |
| 20 Feb 2024 | 7.28 | -0.13 | -1.75% | 7.40 | 7.45 | 7.27 | 627,362 |
