Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 4.36 | 0.04 | 0.93% | 4.36 | 4.42 | 4.36 | 9,650 |
| 13 Jun 2024 | 4.32 | 0.25 | 6.14% | 4.10 | 4.32 | 4.10 | 41,967 |
| 12 Jun 2024 | 4.07 | 0.06 | 1.50% | 3.93 | 4.07 | 3.90 | 40,625 |
| 11 Jun 2024 | 4.01 | 0.03 | 0.75% | 4.02 | 4.09 | 4.00 | 23,200 |
| 10 Jun 2024 | 3.98 | -0.10 | -2.45% | 4.02 | 4.02 | 3.94 | 70,560 |
| 07 Jun 2024 | 4.08 | 0.06 | 1.49% | 4.03 | 4.08 | 4.01 | 36,830 |
| 06 Jun 2024 | 4.02 | -0.07 | -1.71% | 4.06 | 4.06 | 4.01 | 29,800 |
| 05 Jun 2024 | 4.09 | -0.03 | -0.73% | 4.09 | 4.10 | 4.00 | 40,937 |
| 04 Jun 2024 | 4.12 | 0.15 | 3.78% | 4.06 | 4.21 | 4.06 | 123,810 |
| 03 Jun 2024 | 3.97 | 0.32 | 8.77% | 3.67 | 3.98 | 3.67 | 40,640 |
| 31 May 2024 | 3.65 | -0.10 | -2.67% | 3.68 | 3.74 | 3.65 | 34,404 |
| 30 May 2024 | 3.75 | -0.03 | -0.79% | 3.76 | 3.76 | 3.68 | 105,000 |
| 29 May 2024 | 3.78 | 0.14 | 3.85% | 3.62 | 3.80 | 3.62 | 25,916 |
| 28 May 2024 | 3.64 | -0.10 | -2.67% | 3.73 | 3.73 | 3.64 | 133,991 |
| 27 May 2024 | 3.74 | -0.03 | -0.80% | 3.74 | 3.74 | 3.74 | 0 |
| 24 May 2024 | 3.77 | -0.04 | -1.05% | 3.77 | 3.77 | 3.74 | 12,900 |
| 23 May 2024 | 3.81 | 0.03 | 0.79% | 3.75 | 3.84 | 3.74 | 50,500 |
| 22 May 2024 | 3.78 | 0.09 | 2.44% | 3.74 | 3.82 | 3.73 | 134,367 |
| 21 May 2024 | 3.69 | -0.05 | -1.34% | 3.76 | 3.77 | 3.67 | 21,147 |
| 17 May 2024 | 3.74 | -0.09 | -2.35% | 3.805 | 3.805 | 3.73 | 20,505 |
| 16 May 2024 | 3.83 | 0.00 | 0.00% | 3.79 | 3.85 | 3.77 | 13,571 |
| 15 May 2024 | 3.83 | -0.01 | -0.26% | 3.86 | 3.96 | 3.82 | 53,378 |
| 14 May 2024 | 3.84 | 0.07 | 1.86% | 3.76 | 3.86 | 3.76 | 31,755 |
| 13 May 2024 | 3.77 | 0.02 | 0.53% | 3.83 | 3.83 | 3.70 | 3,903 |
| 10 May 2024 | 3.75 | 0.09 | 2.46% | 3.72 | 3.75 | 3.72 | 7,450 |
| 09 May 2024 | 3.66 | -0.06 | -1.61% | 3.70 | 3.70 | 3.63 | 26,532 |
| 08 May 2024 | 3.72 | -0.02 | -0.53% | 3.79 | 3.80 | 3.71 | 27,300 |
| 07 May 2024 | 3.74 | -0.04 | -1.06% | 3.81 | 3.81 | 3.71 | 26,300 |
| 06 May 2024 | 3.78 | -0.14 | -3.57% | 3.81 | 3.84 | 3.73 | 61,415 |
| 03 May 2024 | 3.92 | 0.03 | 0.77% | 3.90 | 3.95 | 3.90 | 13,177 |
| 02 May 2024 | 3.89 | -0.04 | -1.02% | 3.86 | 3.92 | 3.84 | 44,130 |
| 01 May 2024 | 3.93 | 0.13 | 3.42% | 3.85 | 3.96 | 3.83 | 58,922 |
| 30 Abr 2024 | 3.80 | 0.22 | 6.15% | 3.63 | 3.80 | 3.63 | 44,135 |
| 29 Abr 2024 | 3.58 | -0.07 | -1.92% | 3.67 | 3.67 | 3.58 | 11,351 |
| 26 Abr 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0 |
| 25 Abr 2024 | 3.65 | -0.05 | -1.35% | 3.75 | 3.75 | 3.62 | 18,750 |
| 24 Abr 2024 | 3.70 | -0.01 | -0.27% | 3.71 | 3.72 | 3.66 | 9,990 |
| 23 Abr 2024 | 3.71 | -0.03 | -0.80% | 3.80 | 3.80 | 3.70 | 23,000 |
| 22 Abr 2024 | 3.74 | -0.03 | -0.80% | 3.81 | 3.87 | 3.71 | 37,860 |
| 19 Abr 2024 | 3.77 | -0.04 | -1.05% | 3.85 | 3.85 | 3.73 | 17,415 |
| 18 Abr 2024 | 3.81 | 0.04 | 1.06% | 3.73 | 3.83 | 3.73 | 36,355 |
| 17 Abr 2024 | 3.77 | 0.03 | 0.80% | 3.80 | 3.82 | 3.68 | 33,800 |
| 16 Abr 2024 | 3.74 | -0.07 | -1.84% | 3.81 | 3.85 | 3.71 | 59,230 |
| 15 Abr 2024 | 3.81 | 0.13 | 3.53% | 3.49 | 3.82 | 3.49 | 37,997 |
| 12 Abr 2024 | 3.68 | 0.08 | 2.22% | 3.53 | 3.69 | 3.47 | 87,024 |
| 11 Abr 2024 | 3.60 | 0.13 | 3.75% | 3.49 | 3.63 | 3.49 | 454,809 |
| 10 Abr 2024 | 3.47 | -0.13 | -3.61% | 3.58 | 3.58 | 3.46 | 63,270 |
| 09 Abr 2024 | 3.60 | -0.02 | -0.55% | 3.64 | 3.65 | 3.60 | 10,400 |
| 08 Abr 2024 | 3.62 | 0.00 | 0.00% | 3.71 | 3.71 | 3.60 | 37,400 |
| 05 Abr 2024 | 3.62 | -0.09 | -2.43% | 3.78 | 3.78 | 3.60 | 56,610 |
| 04 Abr 2024 | 3.71 | -0.04 | -1.07% | 3.76 | 3.78 | 3.71 | 198,640 |
| 03 Abr 2024 | 3.75 | -0.11 | -2.85% | 3.86 | 3.86 | 3.73 | 604,400 |
| 02 Abr 2024 | 3.86 | -0.08 | -2.03% | 3.90 | 3.90 | 3.85 | 14,350 |
| 01 Abr 2024 | 3.94 | -0.09 | -2.23% | 4.00 | 4.07 | 3.94 | 19,868 |
| 28 Mar 2024 | 4.03 | -0.07 | -1.71% | 4.10 | 4.10 | 4.03 | 11,922 |
| 27 Mar 2024 | 4.10 | -0.05 | -1.20% | 4.18 | 4.18 | 4.10 | 3,000 |
| 26 Mar 2024 | 4.15 | 0.05 | 1.22% | 4.12 | 4.15 | 4.11 | 7,700 |
| 25 Mar 2024 | 4.10 | -0.16 | -3.76% | 4.21 | 4.21 | 4.10 | 23,855 |
| 22 Mar 2024 | 4.26 | 0.01 | 0.24% | 4.30 | 4.31 | 4.26 | 8,650 |
| 21 Mar 2024 | 4.25 | -0.02 | -0.47% | 4.27 | 4.29 | 4.24 | 9,350 |
| 20 Mar 2024 | 4.27 | 0.01 | 0.23% | 4.31 | 4.31 | 4.27 | 14,272 |
| 19 Mar 2024 | 4.26 | -0.05 | -1.16% | 4.26 | 4.26 | 4.22 | 9,623 |
| 18 Mar 2024 | 4.31 | -0.07 | -1.60% | 4.38 | 4.38 | 4.29 | 9,443 |
