Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HSU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 21.66 | 0.05 | 0.23% | 21.50 | 21.72 | 21.40 | 273,216 |
| 03 Jun 2024 | 21.61 | 0.00 | 0.00% | 21.73 | 21.74 | 21.20 | 286,437 |
| 31 May 2024 | 21.61 | 0.36 | 1.69% | 21.30 | 21.61 | 20.89 | 380,942 |
| 30 May 2024 | 21.25 | -0.24 | -1.12% | 21.39 | 21.42 | 21.13 | 358,738 |
| 29 May 2024 | 21.49 | -0.34 | -1.56% | 21.50 | 21.61 | 21.46 | 132,628 |
| 28 May 2024 | 21.83 | -0.08 | -0.37% | 21.87 | 21.88 | 21.62 | 346,285 |
| 27 May 2024 | 21.91 | 0.10 | 0.46% | 21.62 | 21.91 | 21.62 | 68,863 |
| 24 May 2024 | 21.81 | 0.28 | 1.30% | 21.67 | 21.86 | 21.60 | 235,533 |
| 23 May 2024 | 21.53 | -0.31 | -1.42% | 22.10 | 22.11 | 21.44 | 436,652 |
| 22 May 2024 | 21.84 | -0.15 | -0.68% | 21.92 | 21.99 | 21.69 | 134,015 |
| 21 May 2024 | 21.99 | 0.18 | 0.83% | 21.81 | 22.00 | 21.81 | 66,983 |
| 17 May 2024 | 21.81 | 0.02 | 0.09% | 21.79 | 21.82 | 21.69 | 84,613 |
| 16 May 2024 | 21.79 | -0.10 | -0.46% | 21.88 | 22.02 | 21.79 | 134,915 |
| 15 May 2024 | 21.89 | 0.48 | 2.24% | 21.55 | 21.91 | 21.52 | 296,045 |
| 14 May 2024 | 21.41 | 0.22 | 1.04% | 21.21 | 21.41 | 21.15 | 108,044 |
| 13 May 2024 | 21.19 | 0.01 | 0.05% | 21.30 | 21.32 | 21.14 | 148,488 |
| 10 May 2024 | 21.18 | 0.05 | 0.24% | 21.25 | 21.32 | 21.08 | 158,146 |
| 09 May 2024 | 21.13 | 0.22 | 1.05% | 20.90 | 21.13 | 20.88 | 105,420 |
| 08 May 2024 | 20.91 | -0.03 | -0.14% | 20.74 | 20.94 | 20.74 | 70,094 |
| 07 May 2024 | 20.94 | 0.09 | 0.43% | 20.94 | 21.01 | 20.86 | 167,836 |
| 06 May 2024 | 20.85 | 0.41 | 2.01% | 20.63 | 20.85 | 20.61 | 180,557 |
| 03 May 2024 | 20.44 | 0.49 | 2.46% | 20.43 | 20.53 | 20.23 | 238,754 |
| 02 May 2024 | 19.95 | 0.35 | 1.79% | 19.90 | 20.02 | 19.55 | 254,664 |
| 01 May 2024 | 19.60 | -0.15 | -0.76% | 19.68 | 20.20 | 19.58 | 692,365 |
| 30 Abr 2024 | 19.75 | -0.63 | -3.09% | 20.26 | 20.34 | 19.75 | 250,792 |
| 29 Abr 2024 | 20.38 | 0.10 | 0.49% | 20.39 | 20.44 | 20.18 | 175,720 |
| 26 Abr 2024 | 20.28 | 0.40 | 2.01% | 20.11 | 20.37 | 20.11 | 177,133 |
| 25 Abr 2024 | 19.88 | -0.21 | -1.05% | 19.54 | 19.94 | 19.41 | 428,229 |
| 24 Abr 2024 | 20.09 | 0.02 | 0.10% | 20.15 | 20.20 | 19.87 | 381,207 |
| 23 Abr 2024 | 20.07 | 0.48 | 2.45% | 19.78 | 20.10 | 19.74 | 427,639 |
| 22 Abr 2024 | 19.59 | 0.31 | 1.61% | 19.45 | 19.81 | 19.28 | 501,729 |
| 19 Abr 2024 | 19.28 | -0.34 | -1.73% | 19.59 | 19.67 | 19.16 | 585,752 |
| 18 Abr 2024 | 19.62 | -0.13 | -0.66% | 19.79 | 19.94 | 19.54 | 425,394 |
| 17 Abr 2024 | 19.75 | -0.20 | -1.00% | 20.14 | 20.14 | 19.60 | 561,695 |
| 16 Abr 2024 | 19.95 | -0.08 | -0.40% | 20.05 | 20.15 | 19.84 | 575,874 |
| 15 Abr 2024 | 20.03 | -0.48 | -2.34% | 20.87 | 20.88 | 19.96 | 628,046 |
| 12 Abr 2024 | 20.51 | -0.64 | -3.03% | 20.84 | 20.93 | 20.40 | 591,130 |
| 11 Abr 2024 | 21.15 | 0.31 | 1.49% | 20.95 | 21.25 | 20.68 | 178,653 |
| 10 Abr 2024 | 20.84 | -0.42 | -1.98% | 20.79 | 20.99 | 20.67 | 345,360 |
| 09 Abr 2024 | 21.26 | 0.06 | 0.28% | 21.36 | 21.38 | 20.87 | 275,252 |
| 08 Abr 2024 | 21.20 | -0.01 | -0.05% | 21.27 | 21.31 | 21.17 | 123,033 |
| 05 Abr 2024 | 21.21 | 0.44 | 2.12% | 20.87 | 21.36 | 20.84 | 228,716 |
| 04 Abr 2024 | 20.77 | -0.53 | -2.49% | 21.62 | 21.64 | 20.76 | 297,263 |
| 03 Abr 2024 | 21.30 | 0.05 | 0.24% | 21.16 | 21.44 | 21.16 | 194,174 |
| 02 Abr 2024 | 21.25 | -0.32 | -1.48% | 21.24 | 21.27 | 21.08 | 367,001 |
| 01 Abr 2024 | 21.57 | -0.08 | -0.37% | 21.69 | 21.71 | 21.46 | 132,622 |
| 28 Mar 2024 | 21.65 | 0.04 | 0.19% | 21.63 | 21.74 | 21.61 | 105,097 |
| 27 Mar 2024 | 21.61 | 0.33 | 1.55% | 21.54 | 21.62 | 21.34 | 112,575 |
| 26 Mar 2024 | 21.28 | -0.11 | -0.51% | 21.51 | 21.51 | 21.28 | 88,431 |
| 25 Mar 2024 | 21.39 | -0.16 | -0.74% | 21.41 | 21.47 | 21.38 | 162,782 |
| 22 Mar 2024 | 21.55 | -0.05 | -0.23% | 21.57 | 21.61 | 21.50 | 115,965 |
| 21 Mar 2024 | 21.60 | 0.16 | 0.75% | 21.69 | 21.76 | 21.60 | 183,690 |
| 20 Mar 2024 | 21.44 | 0.37 | 1.76% | 21.10 | 21.47 | 21.04 | 311,210 |
| 19 Mar 2024 | 21.07 | 0.24 | 1.15% | 20.78 | 21.10 | 20.72 | 136,435 |
| 18 Mar 2024 | 20.83 | 0.27 | 1.31% | 20.92 | 21.06 | 20.82 | 226,110 |
| 15 Mar 2024 | 20.56 | -0.35 | -1.67% | 20.65 | 20.75 | 20.50 | 306,967 |
| 14 Mar 2024 | 20.91 | -0.10 | -0.48% | 21.09 | 21.09 | 20.66 | 562,984 |
| 13 Mar 2024 | 21.01 | -0.09 | -0.43% | 21.08 | 21.12 | 20.89 | 227,149 |
| 12 Mar 2024 | 21.10 | 0.46 | 2.23% | 20.80 | 21.12 | 20.64 | 609,878 |
| 11 Mar 2024 | 20.64 | -0.05 | -0.24% | 20.59 | 20.67 | 20.43 | 394,976 |
| 08 Mar 2024 | 20.69 | -0.27 | -1.29% | 20.99 | 21.20 | 20.63 | 626,474 |
| 07 Mar 2024 | 20.96 | 0.41 | 2.00% | 20.80 | 21.01 | 20.73 | 197,208 |
