Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
HTB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 56.59 | 0.21 | 0.37% | 56.58 | 56.59 | 56.58 | 300 |
| 15 Jul 2024 | 56.38 | 0.02 | 0.04% | 56.33 | 56.43 | 56.33 | 4,912 |
| 12 Jul 2024 | 56.36 | 0.02 | 0.04% | 56.23 | 56.36 | 56.23 | 253 |
| 11 Jul 2024 | 56.34 | 0.48 | 0.86% | 56.22 | 56.34 | 56.22 | 2,290 |
| 10 Jul 2024 | 55.86 | 0.08 | 0.14% | 55.78 | 55.86 | 55.78 | 2,266 |
| 09 Jul 2024 | 55.78 | -0.13 | -0.23% | 55.77 | 55.78 | 55.77 | 291 |
| 08 Jul 2024 | 55.91 | 0.02 | 0.04% | 55.90 | 55.91 | 55.90 | 201 |
| 05 Jul 2024 | 55.89 | 0.20 | 0.36% | 55.75 | 55.90 | 55.75 | 1,302 |
| 04 Jul 2024 | 55.69 | 0.29 | 0.52% | 55.69 | 55.69 | 55.69 | 26 |
| 03 Jul 2024 | 55.40 | 0.02 | 0.04% | 55.44 | 55.62 | 55.40 | 4,201 |
| 02 Jul 2024 | 55.38 | -0.24 | -0.43% | 55.68 | 55.68 | 55.30 | 1,569 |
| 28 Jun 2024 | 55.62 | -0.30 | -0.54% | 55.58 | 55.71 | 55.58 | 2,490 |
| 27 Jun 2024 | 55.92 | 0.08 | 0.14% | 55.99 | 56.01 | 55.92 | 12,425 |
| 26 Jun 2024 | 55.84 | -0.15 | -0.27% | 55.98 | 55.98 | 55.84 | 392 |
| 25 Jun 2024 | 55.99 | 0.01 | 0.02% | 56.03 | 56.04 | 55.99 | 3,100 |
| 24 Jun 2024 | 55.98 | 0.00 | 0.00% | 56.14 | 56.14 | 55.94 | 1,408 |
| 21 Jun 2024 | 55.98 | -0.07 | -0.12% | 56.15 | 56.15 | 55.98 | 14,634 |
| 20 Jun 2024 | 56.05 | -0.40 | -0.71% | 56.00 | 56.05 | 55.86 | 3,061 |
| 19 Jun 2024 | 56.45 | 0.17 | 0.30% | 56.46 | 56.53 | 56.37 | 1,955 |
| 18 Jun 2024 | 56.28 | 0.27 | 0.48% | 56.28 | 56.31 | 56.06 | 1,608 |
| 17 Jun 2024 | 56.01 | -0.43 | -0.76% | 56.01 | 56.01 | 56.01 | 301 |
| 14 Jun 2024 | 56.44 | 0.24 | 0.43% | 56.34 | 56.50 | 56.30 | 32,700 |
| 13 Jun 2024 | 56.20 | 0.36 | 0.64% | 55.93 | 56.40 | 55.93 | 1,245 |
| 12 Jun 2024 | 55.84 | 0.19 | 0.34% | 55.92 | 56.00 | 55.84 | 2,807 |
| 11 Jun 2024 | 55.65 | 0.26 | 0.47% | 55.64 | 55.65 | 55.64 | 280 |
| 10 Jun 2024 | 55.39 | -0.15 | -0.27% | 55.39 | 55.39 | 55.39 | 0 |
| 07 Jun 2024 | 55.54 | -0.18 | -0.32% | 55.51 | 55.54 | 55.51 | 1,335 |
| 06 Jun 2024 | 55.72 | -0.16 | -0.29% | 55.81 | 55.81 | 55.72 | 550 |
| 05 Jun 2024 | 55.88 | 0.32 | 0.58% | 55.87 | 55.88 | 55.81 | 1,521 |
| 04 Jun 2024 | 55.56 | 0.40 | 0.73% | 55.49 | 55.56 | 55.48 | 1,203 |
| 03 Jun 2024 | 55.16 | 0.51 | 0.93% | 54.63 | 55.16 | 54.63 | 2,440 |
| 31 May 2024 | 54.65 | -0.02 | -0.04% | 54.71 | 54.77 | 54.65 | 2,000 |
| 30 May 2024 | 54.67 | 0.14 | 0.26% | 54.67 | 54.67 | 54.64 | 500 |
| 29 May 2024 | 54.53 | -0.05 | -0.09% | 54.48 | 54.53 | 54.44 | 1,244 |
| 28 May 2024 | 54.58 | -0.13 | -0.24% | 54.87 | 54.87 | 54.58 | 520 |
| 27 May 2024 | 54.71 | -0.26 | -0.47% | 54.81 | 54.81 | 54.71 | 400 |
| 24 May 2024 | 54.97 | -0.16 | -0.29% | 54.90 | 54.97 | 54.88 | 7,409 |
| 23 May 2024 | 55.13 | -0.01 | -0.02% | 55.00 | 55.13 | 55.00 | 200 |
| 22 May 2024 | 55.14 | 0.01 | 0.02% | 55.14 | 55.14 | 55.14 | 0 |
| 21 May 2024 | 55.13 | 0.31 | 0.57% | 55.20 | 55.20 | 55.13 | 539 |
| 17 May 2024 | 54.82 | -0.24 | -0.44% | 54.93 | 54.93 | 54.82 | 1,100 |
| 16 May 2024 | 55.06 | -0.08 | -0.15% | 55.03 | 55.06 | 55.02 | 865 |
| 15 May 2024 | 55.14 | 0.28 | 0.51% | 55.08 | 55.14 | 55.07 | 2,163 |
| 14 May 2024 | 54.86 | 0.07 | 0.13% | 54.87 | 54.87 | 54.86 | 1,200 |
| 13 May 2024 | 54.79 | 0.09 | 0.16% | 54.79 | 54.79 | 54.79 | 55 |
| 10 May 2024 | 54.70 | -0.20 | -0.36% | 54.71 | 54.71 | 54.70 | 2,186 |
| 09 May 2024 | 54.90 | -0.14 | -0.25% | 54.97 | 54.97 | 54.90 | 1,300 |
| 08 May 2024 | 55.04 | -0.13 | -0.24% | 55.01 | 55.04 | 55.00 | 2,300 |
| 07 May 2024 | 55.17 | 0.38 | 0.69% | 55.07 | 55.17 | 55.07 | 12,513 |
| 06 May 2024 | 54.79 | 0.04 | 0.07% | 54.76 | 54.79 | 54.70 | 1,500 |
| 03 May 2024 | 54.75 | 0.34 | 0.62% | 54.75 | 54.79 | 54.72 | 3,981 |
| 02 May 2024 | 54.41 | -0.12 | -0.22% | 54.37 | 54.41 | 54.37 | 813 |
| 01 May 2024 | 54.53 | 0.26 | 0.48% | 54.37 | 54.53 | 54.37 | 4,200 |
| 30 Abr 2024 | 54.27 | 0.15 | 0.28% | 54.27 | 54.27 | 54.27 | 0 |
| 29 Abr 2024 | 54.12 | 0.20 | 0.37% | 54.18 | 54.18 | 54.12 | 286 |
| 26 Abr 2024 | 53.92 | 0.10 | 0.19% | 54.00 | 54.00 | 53.92 | 151 |
| 25 Abr 2024 | 53.82 | -0.28 | -0.52% | 54.06 | 54.06 | 53.82 | 15,354 |
| 24 Abr 2024 | 54.10 | -0.05 | -0.09% | 54.10 | 54.10 | 54.10 | 954 |
| 23 Abr 2024 | 54.15 | -0.09 | -0.17% | 54.15 | 54.15 | 54.15 | 205 |
| 22 Abr 2024 | 54.24 | -0.23 | -0.42% | 54.25 | 54.25 | 54.18 | 10,465 |
| 19 Abr 2024 | 54.47 | 0.07 | 0.13% | 54.38 | 54.47 | 54.36 | 500 |
| 18 Abr 2024 | 54.40 | -0.28 | -0.51% | 54.43 | 54.43 | 54.38 | 327 |
