Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HBNK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 20.78 | 0.02 | 0.10% | 20.69 | 20.79 | 20.69 | 3,684 |
| 24 Jun 2024 | 20.76 | 0.33 | 1.62% | 20.57 | 20.77 | 20.57 | 6,617 |
| 21 Jun 2024 | 20.43 | 0.02 | 0.10% | 20.38 | 20.52 | 20.38 | 7,594 |
| 20 Jun 2024 | 20.41 | -0.14 | -0.68% | 20.70 | 20.70 | 20.41 | 10,882 |
| 19 Jun 2024 | 20.55 | -0.06 | -0.29% | 20.64 | 20.64 | 20.53 | 5,497 |
| 18 Jun 2024 | 20.61 | 0.08 | 0.39% | 20.64 | 20.66 | 20.55 | 5,807 |
| 17 Jun 2024 | 20.53 | -0.06 | -0.29% | 20.59 | 20.59 | 20.46 | 6,661 |
| 14 Jun 2024 | 20.59 | -0.18 | -0.87% | 20.62 | 20.62 | 20.45 | 7,105 |
| 13 Jun 2024 | 20.77 | -0.22 | -1.05% | 20.95 | 20.95 | 20.75 | 9,798 |
| 12 Jun 2024 | 20.99 | -0.06 | -0.29% | 21.01 | 21.09 | 20.99 | 18,258 |
| 11 Jun 2024 | 21.05 | -0.19 | -0.89% | 21.10 | 21.11 | 21.03 | 5,337 |
| 10 Jun 2024 | 21.24 | -0.15 | -0.70% | 21.29 | 21.30 | 21.23 | 6,958 |
| 07 Jun 2024 | 21.39 | -0.03 | -0.14% | 21.20 | 21.70 | 21.20 | 5,416 |
| 06 Jun 2024 | 21.42 | -0.03 | -0.14% | 21.48 | 21.48 | 21.37 | 689 |
| 05 Jun 2024 | 21.45 | -0.01 | -0.05% | 21.45 | 21.56 | 21.37 | 8,081 |
| 04 Jun 2024 | 21.46 | -0.02 | -0.09% | 21.40 | 21.47 | 21.35 | 4,502 |
| 03 Jun 2024 | 21.48 | 0.05 | 0.23% | 21.91 | 21.91 | 21.37 | 5,511 |
| 31 May 2024 | 21.43 | -0.11 | -0.51% | 21.45 | 21.46 | 21.22 | 17,514 |
| 30 May 2024 | 21.54 | 0.50 | 2.38% | 21.00 | 21.56 | 21.00 | 6,430 |
| 29 May 2024 | 21.04 | -0.50 | -2.32% | 21.30 | 21.31 | 21.04 | 26,713 |
| 28 May 2024 | 21.54 | -0.13 | -0.60% | 21.65 | 21.65 | 21.51 | 8,446 |
| 27 May 2024 | 21.67 | 0.02 | 0.09% | 21.98 | 21.98 | 21.65 | 4,817 |
| 24 May 2024 | 21.65 | 0.13 | 0.60% | 21.66 | 21.70 | 21.64 | 2,803 |
| 23 May 2024 | 21.52 | -0.11 | -0.51% | 21.58 | 21.64 | 21.43 | 13,075 |
| 22 May 2024 | 21.63 | -0.15 | -0.69% | 21.68 | 21.69 | 21.55 | 8,837 |
| 21 May 2024 | 21.78 | -0.04 | -0.18% | 21.83 | 21.88 | 21.71 | 5,590 |
| 17 May 2024 | 21.82 | 0.10 | 0.46% | 21.72 | 21.82 | 21.72 | 9,029 |
| 16 May 2024 | 21.72 | -0.03 | -0.14% | 21.69 | 21.81 | 21.69 | 3,865 |
| 15 May 2024 | 21.75 | 0.07 | 0.32% | 21.71 | 21.77 | 21.71 | 7,300 |
| 14 May 2024 | 21.68 | -0.03 | -0.14% | 21.73 | 21.73 | 21.67 | 11,104 |
| 13 May 2024 | 21.71 | 0.05 | 0.23% | 21.77 | 21.77 | 21.71 | 2,305 |
| 10 May 2024 | 21.66 | 0.10 | 0.46% | 21.62 | 21.70 | 21.62 | 1,931 |
| 09 May 2024 | 21.56 | 0.07 | 0.33% | 21.56 | 21.59 | 21.54 | 1,327 |
| 08 May 2024 | 21.49 | 0.20 | 0.94% | 21.36 | 21.49 | 21.36 | 2,604 |
| 07 May 2024 | 21.29 | -0.02 | -0.09% | 21.37 | 21.37 | 21.27 | 4,505 |
| 06 May 2024 | 21.31 | 0.23 | 1.09% | 21.21 | 21.33 | 21.15 | 6,073 |
| 03 May 2024 | 21.08 | 0.02 | 0.09% | 21.24 | 21.24 | 21.05 | 30,568 |
| 02 May 2024 | 21.06 | -0.03 | -0.14% | 21.09 | 21.16 | 21.02 | 4,100 |
| 01 May 2024 | 21.09 | 0.08 | 0.38% | 21.00 | 21.09 | 20.99 | 1,803 |
| 30 Abr 2024 | 21.01 | -0.06 | -0.28% | 21.13 | 21.13 | 21.01 | 2,126 |
| 29 Abr 2024 | 21.07 | -0.19 | -0.89% | 21.11 | 21.21 | 21.02 | 2,349 |
| 26 Abr 2024 | 21.26 | 0.05 | 0.24% | 21.26 | 21.28 | 21.19 | 21,641 |
| 25 Abr 2024 | 21.21 | -0.07 | -0.33% | 21.01 | 21.24 | 21.01 | 8,109 |
| 24 Abr 2024 | 21.28 | -0.09 | -0.42% | 21.36 | 21.36 | 21.20 | 1,500 |
| 23 Abr 2024 | 21.37 | 0.08 | 0.38% | 21.38 | 21.39 | 21.34 | 500 |
| 22 Abr 2024 | 21.29 | 0.12 | 0.57% | 21.30 | 21.32 | 21.24 | 2,440 |
| 19 Abr 2024 | 21.17 | 0.14 | 0.67% | 21.16 | 21.21 | 21.16 | 2,879 |
| 18 Abr 2024 | 21.03 | -0.03 | -0.14% | 21.10 | 21.12 | 20.98 | 2,830 |
| 17 Abr 2024 | 21.06 | 0.04 | 0.19% | 21.03 | 21.20 | 20.94 | 3,895 |
| 16 Abr 2024 | 21.02 | -0.22 | -1.04% | 21.14 | 21.14 | 20.99 | 12,913 |
| 15 Abr 2024 | 21.24 | -0.12 | -0.56% | 21.39 | 21.39 | 21.20 | 1,593 |
| 12 Abr 2024 | 21.36 | -0.22 | -1.02% | 21.50 | 21.50 | 21.32 | 8,608 |
| 11 Abr 2024 | 21.58 | -0.10 | -0.46% | 21.68 | 21.68 | 21.53 | 11,909 |
| 10 Abr 2024 | 21.68 | -0.33 | -1.50% | 21.76 | 21.79 | 21.60 | 13,471 |
| 09 Abr 2024 | 22.01 | 0.04 | 0.18% | 21.86 | 22.01 | 21.86 | 1,513 |
| 08 Abr 2024 | 21.97 | 0.14 | 0.64% | 21.77 | 21.98 | 21.77 | 3,604 |
| 05 Abr 2024 | 21.83 | 0.11 | 0.51% | 21.75 | 21.87 | 21.75 | 42,389 |
| 04 Abr 2024 | 21.72 | -0.02 | -0.09% | 21.87 | 21.93 | 21.69 | 11,183 |
| 03 Abr 2024 | 21.74 | 0.05 | 0.23% | 21.71 | 21.80 | 21.71 | 875 |
| 02 Abr 2024 | 21.69 | -0.23 | -1.05% | 21.80 | 21.80 | 21.66 | 3,767 |
| 01 Abr 2024 | 21.92 | -0.08 | -0.36% | 21.92 | 21.92 | 21.82 | 4,649 |
| 28 Mar 2024 | 22.00 | 0.10 | 0.46% | 21.95 | 22.05 | 21.95 | 26,252 |
