Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 13.27 | -0.16 | -1.19% | 13.29 | 13.32 | 13.23 | 292,986 |
| 27 Jun 2024 | 13.43 | 0.07 | 0.52% | 13.35 | 13.43 | 13.32 | 129,218 |
| 26 Jun 2024 | 13.36 | -0.04 | -0.30% | 13.37 | 13.37 | 13.27 | 301,563 |
| 25 Jun 2024 | 13.40 | -0.02 | -0.15% | 13.39 | 13.44 | 13.33 | 172,695 |
| 24 Jun 2024 | 13.42 | 0.21 | 1.59% | 13.26 | 13.42 | 13.25 | 201,777 |
| 21 Jun 2024 | 13.21 | 0.03 | 0.23% | 13.20 | 13.21 | 13.12 | 145,887 |
| 20 Jun 2024 | 13.18 | -0.02 | -0.15% | 13.20 | 13.23 | 13.16 | 198,717 |
| 19 Jun 2024 | 13.20 | -0.08 | -0.60% | 13.20 | 13.30 | 13.17 | 162,809 |
| 18 Jun 2024 | 13.28 | 0.04 | 0.30% | 13.27 | 13.34 | 13.23 | 254,526 |
| 17 Jun 2024 | 13.24 | -0.02 | -0.15% | 13.21 | 13.25 | 13.16 | 177,126 |
| 14 Jun 2024 | 13.26 | -0.06 | -0.45% | 13.28 | 13.28 | 13.12 | 245,751 |
| 13 Jun 2024 | 13.32 | -0.14 | -1.04% | 13.46 | 13.46 | 13.28 | 325,608 |
| 12 Jun 2024 | 13.46 | 0.05 | 0.37% | 13.49 | 13.55 | 13.45 | 210,228 |
| 11 Jun 2024 | 13.41 | -0.11 | -0.81% | 13.49 | 13.49 | 13.38 | 370,702 |
| 10 Jun 2024 | 13.52 | -0.01 | -0.07% | 13.52 | 13.53 | 13.46 | 318,665 |
| 07 Jun 2024 | 13.53 | -0.03 | -0.22% | 13.55 | 13.56 | 13.50 | 328,298 |
| 06 Jun 2024 | 13.56 | -0.05 | -0.37% | 13.58 | 13.64 | 13.54 | 240,734 |
| 05 Jun 2024 | 13.61 | 0.02 | 0.15% | 13.65 | 13.66 | 13.55 | 186,119 |
| 04 Jun 2024 | 13.59 | -0.06 | -0.44% | 13.62 | 13.63 | 13.52 | 188,045 |
| 03 Jun 2024 | 13.65 | -0.01 | -0.07% | 13.70 | 13.70 | 13.56 | 132,448 |
| 31 May 2024 | 13.66 | -0.11 | -0.80% | 13.63 | 13.66 | 13.50 | 238,697 |
| 30 May 2024 | 13.77 | 0.24 | 1.77% | 13.57 | 13.78 | 13.57 | 319,090 |
| 29 May 2024 | 13.53 | -0.32 | -2.31% | 13.81 | 13.81 | 13.53 | 720,812 |
| 28 May 2024 | 13.85 | -0.10 | -0.72% | 13.96 | 13.96 | 13.82 | 279,922 |
| 27 May 2024 | 13.95 | -0.01 | -0.07% | 13.96 | 13.98 | 13.95 | 230,957 |
| 24 May 2024 | 13.96 | 0.09 | 0.65% | 13.89 | 13.97 | 13.89 | 189,911 |
| 23 May 2024 | 13.87 | -0.05 | -0.36% | 13.99 | 13.99 | 13.81 | 230,365 |
| 22 May 2024 | 13.92 | -0.05 | -0.36% | 13.95 | 13.96 | 13.90 | 199,362 |
| 21 May 2024 | 13.97 | 0.00 | 0.00% | 13.99 | 14.01 | 13.92 | 218,969 |
| 17 May 2024 | 13.97 | 0.03 | 0.22% | 13.96 | 13.98 | 13.93 | 119,700 |
| 16 May 2024 | 13.94 | 0.04 | 0.29% | 13.95 | 13.96 | 13.91 | 175,476 |
| 15 May 2024 | 13.90 | 0.01 | 0.07% | 13.96 | 13.96 | 13.88 | 160,922 |
| 14 May 2024 | 13.89 | 0.01 | 0.07% | 13.94 | 13.94 | 13.87 | 164,800 |
| 13 May 2024 | 13.88 | 0.02 | 0.14% | 13.92 | 13.93 | 13.87 | 111,731 |
| 10 May 2024 | 13.86 | 0.00 | 0.00% | 13.85 | 13.89 | 13.85 | 139,292 |
| 09 May 2024 | 13.86 | 0.06 | 0.43% | 13.85 | 13.87 | 13.82 | 100,882 |
| 08 May 2024 | 13.80 | 0.09 | 0.66% | 13.65 | 13.80 | 13.65 | 279,357 |
| 07 May 2024 | 13.71 | -0.01 | -0.07% | 13.79 | 13.79 | 13.70 | 256,894 |
| 06 May 2024 | 13.72 | 0.15 | 1.11% | 13.63 | 13.72 | 13.61 | 175,568 |
| 03 May 2024 | 13.57 | 0.00 | 0.00% | 13.64 | 13.66 | 13.56 | 285,808 |
| 02 May 2024 | 13.57 | 0.03 | 0.22% | 13.55 | 13.61 | 13.51 | 116,907 |
| 01 May 2024 | 13.54 | 0.05 | 0.37% | 13.48 | 13.61 | 13.44 | 160,493 |
| 30 Abr 2024 | 13.49 | -0.04 | -0.30% | 13.51 | 13.56 | 13.49 | 154,927 |
| 29 Abr 2024 | 13.53 | -0.12 | -0.88% | 13.62 | 13.62 | 13.48 | 227,694 |
| 26 Abr 2024 | 13.65 | 0.00 | 0.00% | 13.65 | 13.65 | 13.65 | 0 |
| 25 Abr 2024 | 13.65 | -0.05 | -0.36% | 13.62 | 13.65 | 13.50 | 224,561 |
| 24 Abr 2024 | 13.70 | -0.05 | -0.36% | 13.75 | 13.78 | 13.64 | 156,154 |
| 23 Abr 2024 | 13.75 | 0.06 | 0.44% | 13.74 | 13.76 | 13.69 | 122,435 |
| 22 Abr 2024 | 13.69 | 0.09 | 0.66% | 13.64 | 13.72 | 13.62 | 356,609 |
| 19 Abr 2024 | 13.60 | 0.10 | 0.74% | 13.51 | 13.60 | 13.48 | 193,134 |
| 18 Abr 2024 | 13.50 | 0.02 | 0.15% | 13.51 | 13.56 | 13.44 | 159,717 |
| 17 Abr 2024 | 13.48 | 0.01 | 0.07% | 13.54 | 13.58 | 13.42 | 213,831 |
| 16 Abr 2024 | 13.47 | -0.10 | -0.74% | 13.58 | 13.58 | 13.43 | 305,523 |
| 15 Abr 2024 | 13.57 | -0.10 | -0.73% | 13.70 | 13.78 | 13.54 | 212,236 |
| 12 Abr 2024 | 13.67 | -0.10 | -0.73% | 13.76 | 13.76 | 13.60 | 405,385 |
| 11 Abr 2024 | 13.77 | -0.04 | -0.29% | 13.82 | 13.82 | 13.67 | 335,451 |
| 10 Abr 2024 | 13.81 | -0.19 | -1.36% | 13.95 | 13.97 | 13.74 | 509,178 |
| 09 Abr 2024 | 14.00 | 0.02 | 0.14% | 14.05 | 14.05 | 13.91 | 267,409 |
| 08 Abr 2024 | 13.98 | 0.05 | 0.36% | 13.96 | 13.99 | 13.94 | 206,453 |
| 05 Abr 2024 | 13.93 | 0.08 | 0.58% | 13.89 | 13.95 | 13.85 | 127,326 |
| 04 Abr 2024 | 13.85 | 0.00 | 0.00% | 13.97 | 13.98 | 13.82 | 186,344 |
| 03 Abr 2024 | 13.85 | -0.01 | -0.07% | 13.83 | 13.92 | 13.83 | 231,435 |
