Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 65.04 | 0.20 | 0.31% | 64.30 | 65.04 | 64.30 | 3,991 |
| 03 Jun 2024 | 64.84 | 0.10 | 0.15% | 64.99 | 64.99 | 64.70 | 4,358 |
| 31 May 2024 | 64.74 | 0.42 | 0.65% | 65.00 | 65.00 | 64.00 | 36,870 |
| 30 May 2024 | 64.32 | -0.43 | -0.66% | 64.55 | 64.59 | 64.32 | 28,314 |
| 29 May 2024 | 64.75 | -0.40 | -0.61% | 64.90 | 64.90 | 64.75 | 34,444 |
| 28 May 2024 | 65.15 | -0.79 | -1.20% | 65.32 | 65.32 | 64.97 | 3,225 |
| 27 May 2024 | 65.94 | 0.79 | 1.21% | 65.02 | 65.96 | 65.02 | 4,100 |
| 24 May 2024 | 65.15 | 0.40 | 0.62% | 65.15 | 65.15 | 65.15 | 785 |
| 23 May 2024 | 64.75 | -0.37 | -0.57% | 65.35 | 65.35 | 64.61 | 6,970 |
| 22 May 2024 | 65.12 | -0.31 | -0.47% | 65.46 | 65.46 | 65.03 | 496 |
| 21 May 2024 | 65.43 | 0.26 | 0.40% | 65.31 | 65.43 | 65.31 | 867 |
| 17 May 2024 | 65.17 | -0.04 | -0.06% | 65.09 | 65.17 | 65.09 | 876 |
| 16 May 2024 | 65.21 | -0.03 | -0.05% | 65.29 | 65.29 | 65.21 | 100 |
| 15 May 2024 | 65.24 | 0.79 | 1.23% | 64.66 | 65.24 | 64.66 | 1,258 |
| 14 May 2024 | 64.45 | 0.34 | 0.53% | 64.48 | 64.48 | 64.45 | 402 |
| 13 May 2024 | 64.11 | -0.11 | -0.17% | 64.27 | 64.27 | 64.11 | 3,502 |
| 10 May 2024 | 64.22 | 0.15 | 0.23% | 64.31 | 64.31 | 64.16 | 1,198 |
| 09 May 2024 | 64.07 | 0.52 | 0.82% | 63.93 | 64.07 | 63.92 | 2,512 |
| 08 May 2024 | 63.55 | -0.21 | -0.33% | 63.87 | 63.87 | 63.55 | 909 |
| 07 May 2024 | 63.76 | 0.18 | 0.28% | 63.87 | 63.87 | 63.76 | 899 |
| 06 May 2024 | 63.58 | 0.58 | 0.92% | 63.31 | 63.58 | 63.31 | 9,907 |
| 03 May 2024 | 63.00 | 0.84 | 1.35% | 62.55 | 63.03 | 62.55 | 610 |
| 02 May 2024 | 62.16 | 0.38 | 0.62% | 62.11 | 62.16 | 61.81 | 551 |
| 01 May 2024 | 61.78 | -0.24 | -0.39% | 61.88 | 62.36 | 61.78 | 2,100 |
| 30 Abr 2024 | 62.02 | -0.78 | -1.24% | 62.67 | 62.67 | 62.02 | 1,250 |
| 29 Abr 2024 | 62.80 | 0.78 | 1.26% | 62.85 | 62.85 | 62.80 | 2,315 |
| 26 Abr 2024 | 62.02 | 0.00 | 0.00% | 62.02 | 62.02 | 62.02 | 0 |
| 25 Abr 2024 | 62.02 | -0.33 | -0.53% | 61.51 | 62.02 | 61.49 | 3,560 |
| 24 Abr 2024 | 62.35 | 0.06 | 0.10% | 62.25 | 62.41 | 62.25 | 5,804 |
| 23 Abr 2024 | 62.29 | 0.73 | 1.19% | 62.29 | 62.29 | 62.29 | 266 |
| 22 Abr 2024 | 61.56 | 0.46 | 0.75% | 61.32 | 61.88 | 61.32 | 615 |
| 19 Abr 2024 | 61.10 | -0.52 | -0.84% | 61.23 | 61.35 | 60.93 | 9,053 |
| 18 Abr 2024 | 61.62 | -0.17 | -0.28% | 61.62 | 61.62 | 61.62 | 163 |
| 17 Abr 2024 | 61.79 | -0.39 | -0.63% | 62.06 | 62.06 | 61.70 | 8,790 |
| 16 Abr 2024 | 62.18 | -0.07 | -0.11% | 62.05 | 62.30 | 61.96 | 3,049 |
| 15 Abr 2024 | 62.25 | -0.68 | -1.08% | 63.15 | 63.15 | 62.14 | 2,836 |
| 12 Abr 2024 | 62.93 | -0.99 | -1.55% | 62.98 | 62.98 | 62.90 | 1,803 |
| 11 Abr 2024 | 63.92 | 0.46 | 0.72% | 63.39 | 63.92 | 63.39 | 101 |
| 10 Abr 2024 | 63.46 | -0.45 | -0.70% | 63.28 | 63.46 | 63.28 | 933 |
| 09 Abr 2024 | 63.91 | -0.04 | -0.06% | 63.52 | 63.91 | 63.52 | 1,228 |
| 08 Abr 2024 | 63.95 | -0.04 | -0.06% | 63.95 | 63.95 | 63.95 | 45 |
| 05 Abr 2024 | 63.99 | 0.64 | 1.01% | 63.69 | 63.99 | 63.69 | 704 |
| 04 Abr 2024 | 63.35 | -0.72 | -1.12% | 64.51 | 64.51 | 63.35 | 1,043 |
| 03 Abr 2024 | 64.07 | 0.07 | 0.11% | 64.10 | 64.10 | 64.07 | 215 |
| 02 Abr 2024 | 64.00 | -0.46 | -0.71% | 64.00 | 64.00 | 63.75 | 680 |
| 01 Abr 2024 | 64.46 | -0.16 | -0.25% | 64.73 | 64.73 | 64.37 | 456 |
| 28 Mar 2024 | 64.62 | 0.16 | 0.25% | 64.62 | 64.62 | 64.62 | 6 |
| 27 Mar 2024 | 64.46 | 0.44 | 0.69% | 64.46 | 64.46 | 64.46 | 36 |
| 26 Mar 2024 | 64.02 | -0.18 | -0.28% | 64.25 | 64.25 | 64.02 | 1,636 |
| 25 Mar 2024 | 64.20 | -0.22 | -0.34% | 64.22 | 64.25 | 64.20 | 1,300 |
| 22 Mar 2024 | 64.42 | -0.05 | -0.08% | 64.48 | 64.48 | 64.42 | 3,106 |
| 21 Mar 2024 | 64.47 | 0.35 | 0.55% | 64.54 | 64.58 | 64.47 | 1,330 |
| 20 Mar 2024 | 64.12 | 0.49 | 0.77% | 64.12 | 64.12 | 64.12 | 45 |
| 19 Mar 2024 | 63.63 | 0.34 | 0.54% | 63.51 | 63.63 | 63.51 | 2,122 |
| 18 Mar 2024 | 63.29 | 0.42 | 0.67% | 63.29 | 63.29 | 63.29 | 133 |
| 15 Mar 2024 | 62.87 | -0.35 | -0.55% | 62.61 | 63.00 | 62.61 | 1,040 |
| 14 Mar 2024 | 63.22 | -0.24 | -0.38% | 63.33 | 63.38 | 63.19 | 1,820 |
| 13 Mar 2024 | 63.46 | -0.14 | -0.22% | 63.46 | 63.46 | 63.46 | 336 |
| 12 Mar 2024 | 63.60 | 0.76 | 1.21% | 63.45 | 63.63 | 63.45 | 1,715 |
| 11 Mar 2024 | 62.84 | -0.16 | -0.25% | 62.84 | 62.84 | 62.84 | 28 |
| 08 Mar 2024 | 63.00 | -0.36 | -0.57% | 63.70 | 63.70 | 63.00 | 4,211 |
| 07 Mar 2024 | 63.36 | 0.65 | 1.04% | 63.40 | 63.43 | 63.36 | 12,160 |
