Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
HEQT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 16.26 | -0.01 | -0.06% | 16.23 | 16.26 | 16.11 | 2,776 |
| 30 May 2024 | 16.27 | -0.02 | -0.12% | 16.32 | 16.32 | 16.27 | 12,923 |
| 29 May 2024 | 16.29 | -0.12 | -0.73% | 16.22 | 16.31 | 16.22 | 5,061 |
| 28 May 2024 | 16.41 | -0.02 | -0.12% | 16.45 | 16.45 | 16.38 | 3,325 |
| 27 May 2024 | 16.43 | -0.01 | -0.06% | 16.39 | 16.48 | 16.39 | 7,852 |
| 24 May 2024 | 16.44 | 0.03 | 0.18% | 16.44 | 16.46 | 16.44 | 8,520 |
| 23 May 2024 | 16.41 | -0.06 | -0.36% | 16.50 | 16.50 | 16.39 | 5,734 |
| 22 May 2024 | 16.47 | -0.03 | -0.18% | 16.50 | 16.50 | 16.43 | 39,335 |
| 21 May 2024 | 16.50 | 0.06 | 0.36% | 16.51 | 16.51 | 16.48 | 3,780 |
| 17 May 2024 | 16.44 | 0.05 | 0.31% | 16.45 | 16.45 | 16.43 | 6,014 |
| 16 May 2024 | 16.39 | -0.03 | -0.18% | 16.45 | 16.46 | 16.39 | 19,561 |
| 15 May 2024 | 16.42 | 0.11 | 0.67% | 16.48 | 16.48 | 16.38 | 20,689 |
| 14 May 2024 | 16.31 | 0.05 | 0.31% | 16.24 | 16.31 | 16.24 | 5,951 |
| 13 May 2024 | 16.26 | 0.01 | 0.06% | 16.23 | 16.29 | 16.23 | 12,556 |
| 10 May 2024 | 16.25 | 0.02 | 0.12% | 16.30 | 16.30 | 16.23 | 14,212 |
| 09 May 2024 | 16.23 | 0.03 | 0.19% | 16.17 | 16.23 | 16.17 | 1,941 |
| 08 May 2024 | 16.20 | -0.02 | -0.12% | 16.22 | 16.22 | 16.18 | 6,902 |
| 07 May 2024 | 16.22 | 0.09 | 0.56% | 16.13 | 16.22 | 16.13 | 3,314 |
| 06 May 2024 | 16.13 | 0.12 | 0.75% | 16.03 | 16.13 | 16.02 | 27,713 |
| 03 May 2024 | 16.01 | 0.19 | 1.20% | 15.85 | 16.39 | 15.85 | 11,027 |
| 02 May 2024 | 15.82 | 0.07 | 0.44% | 15.84 | 15.84 | 15.75 | 37,950 |
| 01 May 2024 | 15.75 | -0.05 | -0.32% | 15.67 | 15.84 | 15.67 | 5,749 |
| 30 Abr 2024 | 15.80 | -0.07 | -0.44% | 15.86 | 15.95 | 15.80 | 5,746 |
| 29 Abr 2024 | 15.87 | 0.15 | 0.95% | 15.90 | 15.90 | 15.87 | 45,492 |
| 26 Abr 2024 | 15.72 | 0.00 | 0.00% | 15.72 | 15.72 | 15.72 | 0 |
| 25 Abr 2024 | 15.72 | -0.10 | -0.63% | 15.71 | 15.73 | 15.63 | 16,781 |
| 24 Abr 2024 | 15.82 | 0.04 | 0.25% | 15.86 | 15.86 | 15.79 | 6,038 |
| 23 Abr 2024 | 15.78 | 0.11 | 0.70% | 15.62 | 15.81 | 15.62 | 15,706 |
| 22 Abr 2024 | 15.67 | 0.11 | 0.71% | 15.57 | 15.70 | 15.57 | 16,892 |
| 19 Abr 2024 | 15.56 | -0.10 | -0.64% | 15.64 | 15.64 | 15.54 | 6,164 |
| 18 Abr 2024 | 15.66 | -0.04 | -0.25% | 15.77 | 15.77 | 15.65 | 63,569 |
| 17 Abr 2024 | 15.70 | -0.07 | -0.44% | 15.79 | 15.94 | 15.67 | 20,044 |
| 16 Abr 2024 | 15.77 | -0.06 | -0.38% | 15.82 | 15.82 | 15.76 | 10,820 |
| 15 Abr 2024 | 15.83 | -0.13 | -0.81% | 16.02 | 16.05 | 15.81 | 29,292 |
| 12 Abr 2024 | 15.96 | -0.16 | -0.99% | 16.14 | 16.14 | 15.94 | 12,294 |
| 11 Abr 2024 | 16.12 | 0.09 | 0.56% | 15.99 | 16.12 | 15.99 | 511 |
| 10 Abr 2024 | 16.03 | -0.05 | -0.31% | 16.06 | 16.06 | 15.97 | 27,229 |
| 09 Abr 2024 | 16.08 | 0.01 | 0.06% | 16.19 | 16.19 | 16.01 | 13,497 |
| 08 Abr 2024 | 16.07 | 0.01 | 0.06% | 16.16 | 16.16 | 16.06 | 17,920 |
| 05 Abr 2024 | 16.06 | 0.17 | 1.07% | 16.03 | 16.06 | 16.00 | 4,435 |
| 04 Abr 2024 | 15.89 | -0.12 | -0.75% | 16.15 | 16.15 | 15.88 | 8,486 |
| 03 Abr 2024 | 16.01 | 0.00 | 0.00% | 16.01 | 16.04 | 16.00 | 8,771 |
| 02 Abr 2024 | 16.01 | -0.10 | -0.62% | 16.11 | 16.11 | 15.98 | 28,505 |
| 01 Abr 2024 | 16.11 | 0.00 | 0.00% | 16.12 | 16.13 | 16.09 | 13,352 |
| 28 Mar 2024 | 16.11 | 0.00 | 0.00% | 16.15 | 16.15 | 16.09 | 11,766 |
| 27 Mar 2024 | 16.11 | 0.05 | 0.31% | 16.17 | 16.17 | 16.05 | 7,881 |
| 26 Mar 2024 | 16.06 | -0.02 | -0.12% | 16.12 | 16.12 | 16.06 | 2,062 |
| 25 Mar 2024 | 16.08 | -0.06 | -0.37% | 16.15 | 16.15 | 16.08 | 8,898 |
| 22 Mar 2024 | 16.14 | 0.04 | 0.25% | 16.11 | 16.15 | 16.10 | 14,638 |
| 21 Mar 2024 | 16.10 | 0.09 | 0.56% | 16.01 | 16.15 | 16.01 | 28,307 |
| 20 Mar 2024 | 16.01 | 0.07 | 0.44% | 15.92 | 16.02 | 15.92 | 10,966 |
| 19 Mar 2024 | 15.94 | 0.06 | 0.38% | 16.00 | 16.00 | 15.90 | 7,797 |
| 18 Mar 2024 | 15.88 | 0.05 | 0.32% | 15.94 | 15.94 | 15.88 | 21,717 |
| 15 Mar 2024 | 15.83 | -0.03 | -0.19% | 15.90 | 15.90 | 15.81 | 11,911 |
| 14 Mar 2024 | 15.86 | -0.04 | -0.25% | 15.87 | 15.89 | 15.83 | 9,579 |
| 13 Mar 2024 | 15.90 | -0.04 | -0.25% | 16.00 | 16.00 | 15.90 | 6,279 |
| 12 Mar 2024 | 15.94 | 0.16 | 1.01% | 15.81 | 15.94 | 15.81 | 1,505 |
| 11 Mar 2024 | 15.78 | -0.05 | -0.32% | 15.84 | 15.84 | 15.74 | 9,396 |
| 08 Mar 2024 | 15.83 | -0.05 | -0.31% | 15.94 | 15.94 | 15.83 | 12,916 |
| 07 Mar 2024 | 15.88 | 0.12 | 0.76% | 15.90 | 15.90 | 15.85 | 3,056 |
| 06 Mar 2024 | 15.76 | 0.06 | 0.38% | 15.87 | 15.87 | 15.74 | 62,661 |
| 05 Mar 2024 | 15.70 | -0.11 | -0.70% | 15.81 | 15.81 | 15.68 | 23,200 |
| 04 Mar 2024 | 15.81 | -0.01 | -0.06% | 15.82 | 15.84 | 15.81 | 11,919 |
