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.
HFD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 9.43 | 0.01 | 0.11% | 9.48 | 9.51 | 9.43 | 6,235 |
| 24 Jun 2024 | 9.42 | -0.34 | -3.48% | 9.68 | 9.68 | 9.42 | 50,174 |
| 21 Jun 2024 | 9.76 | -0.03 | -0.31% | 9.83 | 9.83 | 9.73 | 3,805 |
| 20 Jun 2024 | 9.79 | 0.06 | 0.62% | 9.78 | 9.80 | 9.78 | 400 |
| 19 Jun 2024 | 9.73 | 0.10 | 1.04% | 9.64 | 9.75 | 9.64 | 6,600 |
| 18 Jun 2024 | 9.63 | -0.06 | -0.62% | 9.70 | 9.70 | 9.56 | 18,407 |
| 17 Jun 2024 | 9.69 | 0.04 | 0.41% | 9.64 | 9.75 | 9.64 | 3,700 |
| 14 Jun 2024 | 9.65 | 0.11 | 1.15% | 9.63 | 9.78 | 9.63 | 21,300 |
| 13 Jun 2024 | 9.54 | 0.22 | 2.36% | 9.42 | 9.57 | 9.42 | 30,700 |
| 12 Jun 2024 | 9.32 | -0.08 | -0.85% | 9.32 | 9.32 | 9.21 | 11,124 |
| 11 Jun 2024 | 9.40 | 0.21 | 2.29% | 9.27 | 9.41 | 9.27 | 66,525 |
| 10 Jun 2024 | 9.19 | 0.02 | 0.22% | 9.23 | 9.25 | 9.19 | 5,900 |
| 07 Jun 2024 | 9.17 | 0.05 | 0.55% | 9.20 | 9.21 | 9.14 | 11,700 |
| 06 Jun 2024 | 9.12 | 0.06 | 0.66% | 9.05 | 9.13 | 9.05 | 6,425 |
| 05 Jun 2024 | 9.06 | -0.02 | -0.22% | 9.10 | 9.12 | 9.06 | 25,600 |
| 04 Jun 2024 | 9.08 | 0.03 | 0.33% | 9.06 | 9.20 | 9.06 | 44,850 |
| 03 Jun 2024 | 9.05 | 0.02 | 0.22% | 8.91 | 9.12 | 8.91 | 10,305 |
| 31 May 2024 | 9.03 | -0.11 | -1.20% | 9.09 | 9.25 | 9.03 | 10,700 |
| 30 May 2024 | 9.14 | -0.33 | -3.48% | 9.46 | 9.46 | 9.10 | 13,519 |
| 29 May 2024 | 9.47 | 0.43 | 4.76% | 9.10 | 9.47 | 9.10 | 23,365 |
| 28 May 2024 | 9.04 | 0.18 | 2.03% | 8.94 | 9.05 | 8.94 | 6,075 |
| 27 May 2024 | 8.86 | -0.02 | -0.23% | 8.87 | 8.87 | 8.84 | 1,591 |
| 24 May 2024 | 8.88 | -0.08 | -0.89% | 8.92 | 8.92 | 8.84 | 5,830 |
| 23 May 2024 | 8.96 | 0.06 | 0.67% | 8.87 | 9.06 | 8.87 | 41,600 |
| 22 May 2024 | 8.90 | 0.07 | 0.79% | 8.91 | 8.92 | 8.86 | 15,975 |
| 21 May 2024 | 8.83 | 0.03 | 0.34% | 8.86 | 8.86 | 8.83 | 105 |
| 17 May 2024 | 8.80 | -0.08 | -0.90% | 8.87 | 8.87 | 8.80 | 3,576 |
| 16 May 2024 | 8.88 | -0.02 | -0.22% | 8.87 | 8.88 | 8.85 | 1,530 |
| 15 May 2024 | 8.90 | -0.06 | -0.67% | 8.94 | 8.95 | 8.89 | 4,511 |
| 14 May 2024 | 8.96 | 0.00 | 0.00% | 8.96 | 8.96 | 8.89 | 9,540 |
| 13 May 2024 | 8.96 | 0.02 | 0.22% | 9.02 | 9.02 | 8.87 | 14,400 |
| 10 May 2024 | 8.94 | -0.01 | -0.11% | 8.92 | 8.95 | 8.92 | 9,900 |
| 09 May 2024 | 8.95 | -0.10 | -1.10% | 9.00 | 9.01 | 8.94 | 5,025 |
| 08 May 2024 | 9.05 | -0.05 | -0.55% | 9.05 | 9.05 | 9.05 | 1,225 |
| 07 May 2024 | 9.10 | -0.09 | -0.98% | 9.16 | 9.16 | 9.10 | 1,611 |
| 06 May 2024 | 9.19 | -0.18 | -1.92% | 9.33 | 9.34 | 9.19 | 5,550 |
| 03 May 2024 | 9.37 | -0.12 | -1.26% | 9.33 | 9.42 | 9.33 | 40,400 |
| 02 May 2024 | 9.49 | 0.02 | 0.21% | 9.48 | 9.49 | 9.41 | 16,100 |
| 01 May 2024 | 9.47 | -0.11 | -1.15% | 9.55 | 9.64 | 9.37 | 11,100 |
| 30 Abr 2024 | 9.58 | 0.07 | 0.74% | 9.47 | 9.58 | 9.47 | 8,900 |
| 29 Abr 2024 | 9.51 | 0.02 | 0.21% | 9.45 | 9.57 | 9.45 | 1,100 |
| 26 Abr 2024 | 9.49 | -0.09 | -0.94% | 9.54 | 9.54 | 9.47 | 741 |
| 25 Abr 2024 | 9.58 | 0.07 | 0.74% | 9.61 | 9.78 | 9.58 | 7,700 |
| 24 Abr 2024 | 9.51 | 0.07 | 0.74% | 9.43 | 9.55 | 9.43 | 3,505 |
| 23 Abr 2024 | 9.44 | -0.07 | -0.74% | 9.45 | 9.49 | 9.42 | 19,100 |
| 22 Abr 2024 | 9.51 | -0.12 | -1.25% | 9.46 | 9.60 | 9.46 | 2,900 |
| 19 Abr 2024 | 9.63 | -0.14 | -1.43% | 9.70 | 9.70 | 9.62 | 15,278 |
| 18 Abr 2024 | 9.77 | -0.01 | -0.10% | 9.76 | 9.83 | 9.65 | 9,000 |
| 17 Abr 2024 | 9.78 | -0.01 | -0.10% | 9.72 | 9.86 | 9.69 | 10,656 |
| 16 Abr 2024 | 9.79 | 0.14 | 1.45% | 9.70 | 9.86 | 9.70 | 36,920 |
| 15 Abr 2024 | 9.65 | 0.12 | 1.26% | 9.35 | 9.69 | 9.33 | 15,891 |
| 12 Abr 2024 | 9.53 | 0.19 | 2.03% | 9.42 | 9.57 | 9.42 | 24,650 |
| 11 Abr 2024 | 9.34 | 0.06 | 0.65% | 9.33 | 9.43 | 9.31 | 14,125 |
| 10 Abr 2024 | 9.28 | 0.27 | 3.00% | 9.25 | 9.34 | 9.21 | 25,660 |
| 09 Abr 2024 | 9.01 | -0.01 | -0.11% | 8.97 | 9.07 | 8.97 | 9,900 |
| 08 Abr 2024 | 9.02 | -0.08 | -0.88% | 9.02 | 9.03 | 9.02 | 9,350 |
| 05 Abr 2024 | 9.10 | -0.13 | -1.41% | 9.16 | 9.21 | 9.07 | 8,700 |
| 04 Abr 2024 | 9.23 | 0.04 | 0.44% | 9.06 | 9.26 | 9.06 | 1,755 |
| 03 Abr 2024 | 9.19 | -0.05 | -0.54% | 9.23 | 9.23 | 9.14 | 4,667 |
| 02 Abr 2024 | 9.24 | 0.18 | 1.99% | 9.18 | 9.26 | 9.15 | 162,830 |
| 01 Abr 2024 | 9.06 | 0.09 | 1.00% | 9.05 | 9.12 | 9.04 | 18,410 |
| 28 Mar 2024 | 8.97 | -0.07 | -0.77% | 9.00 | 9.00 | 8.95 | 89,210 |
