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.
HXS.U Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 54.53 | -0.03 | -0.05% | 54.48 | 54.62 | 54.48 | 2,910 |
| 06 Jun 2024 | 54.56 | 0.02 | 0.04% | 54.64 | 54.64 | 54.56 | 485 |
| 05 Jun 2024 | 54.54 | 0.60 | 1.11% | 54.35 | 54.54 | 54.35 | 135 |
| 04 Jun 2024 | 53.94 | 0.16 | 0.30% | 53.89 | 53.94 | 53.79 | 313 |
| 03 Jun 2024 | 53.78 | 0.08 | 0.15% | 54.02 | 54.02 | 53.51 | 403 |
| 31 May 2024 | 53.70 | 0.37 | 0.69% | 53.58 | 53.70 | 53.31 | 913 |
| 30 May 2024 | 53.33 | -0.37 | -0.69% | 53.55 | 53.55 | 53.33 | 1,622 |
| 29 May 2024 | 53.70 | -0.32 | -0.59% | 53.78 | 53.80 | 53.70 | 3,050 |
| 28 May 2024 | 54.02 | -0.28 | -0.52% | 54.17 | 54.17 | 53.95 | 37,703 |
| 27 May 2024 | 54.30 | 0.28 | 0.52% | 54.51 | 54.51 | 54.30 | 194 |
| 24 May 2024 | 54.02 | 0.34 | 0.63% | 54.08 | 54.12 | 54.02 | 1,029 |
| 23 May 2024 | 53.68 | -0.32 | -0.59% | 53.76 | 53.76 | 53.63 | 8,662 |
| 22 May 2024 | 54.00 | -0.24 | -0.44% | 54.24 | 54.24 | 54.00 | 3,938 |
| 21 May 2024 | 54.24 | 0.21 | 0.39% | 54.14 | 54.24 | 54.13 | 4,011 |
| 17 May 2024 | 54.03 | -0.07 | -0.13% | 54.05 | 54.05 | 54.02 | 685 |
| 16 May 2024 | 54.10 | 0.03 | 0.06% | 54.06 | 54.14 | 54.05 | 1,433 |
| 15 May 2024 | 54.07 | 0.61 | 1.14% | 53.81 | 54.07 | 53.81 | 700 |
| 14 May 2024 | 53.46 | 0.28 | 0.53% | 53.46 | 53.46 | 53.41 | 619 |
| 13 May 2024 | 53.18 | -0.03 | -0.06% | 53.18 | 53.18 | 53.18 | 0 |
| 10 May 2024 | 53.21 | 0.12 | 0.23% | 53.22 | 53.22 | 53.19 | 652 |
| 09 May 2024 | 53.09 | 0.24 | 0.45% | 53.00 | 53.09 | 53.00 | 200 |
| 08 May 2024 | 52.85 | 0.00 | 0.00% | 52.85 | 52.85 | 52.85 | 48 |
| 07 May 2024 | 52.85 | 0.15 | 0.28% | 52.86 | 52.90 | 52.85 | 1,631 |
| 06 May 2024 | 52.70 | 0.48 | 0.92% | 52.48 | 52.70 | 52.48 | 456 |
| 03 May 2024 | 52.22 | 0.71 | 1.38% | 52.20 | 52.28 | 52.17 | 700 |
| 02 May 2024 | 51.51 | 0.31 | 0.61% | 51.44 | 51.51 | 51.30 | 720 |
| 01 May 2024 | 51.20 | -0.22 | -0.43% | 51.26 | 51.75 | 51.09 | 5,792 |
| 30 Abr 2024 | 51.42 | -0.62 | -1.19% | 51.60 | 51.60 | 51.42 | 863 |
| 29 Abr 2024 | 52.04 | 0.09 | 0.17% | 52.09 | 52.10 | 52.01 | 362 |
| 26 Abr 2024 | 51.95 | 0.57 | 1.11% | 51.92 | 52.03 | 51.92 | 1,018 |
| 25 Abr 2024 | 51.38 | -0.28 | -0.54% | 50.97 | 51.46 | 50.97 | 200 |
| 24 Abr 2024 | 51.66 | 0.05 | 0.10% | 51.76 | 51.76 | 51.66 | 220 |
| 23 Abr 2024 | 51.61 | 0.61 | 1.20% | 51.25 | 51.61 | 51.25 | 100 |
| 22 Abr 2024 | 51.00 | 0.46 | 0.91% | 50.85 | 51.00 | 50.80 | 248 |
| 19 Abr 2024 | 50.54 | -0.47 | -0.92% | 50.50 | 50.54 | 50.48 | 823 |
| 18 Abr 2024 | 51.01 | -0.17 | -0.33% | 51.05 | 51.05 | 51.01 | 548 |
| 17 Abr 2024 | 51.18 | -0.33 | -0.64% | 51.25 | 51.30 | 51.10 | 2,849 |
| 16 Abr 2024 | 51.51 | -0.06 | -0.12% | 51.49 | 51.68 | 51.35 | 3,500 |
| 15 Abr 2024 | 51.57 | -0.57 | -1.09% | 52.62 | 52.62 | 51.50 | 1,175 |
| 12 Abr 2024 | 52.14 | -0.82 | -1.55% | 52.54 | 52.54 | 52.14 | 100 |
| 11 Abr 2024 | 52.96 | 0.40 | 0.76% | 52.68 | 53.03 | 52.61 | 447 |
| 10 Abr 2024 | 52.56 | -0.39 | -0.74% | 52.43 | 52.56 | 52.38 | 2,560 |
| 09 Abr 2024 | 52.95 | -0.01 | -0.02% | 52.80 | 52.95 | 52.77 | 1,521 |
| 08 Abr 2024 | 52.96 | -0.04 | -0.08% | 52.96 | 52.96 | 52.96 | 91 |
| 05 Abr 2024 | 53.00 | 0.53 | 1.01% | 52.93 | 53.00 | 52.93 | 102 |
| 04 Abr 2024 | 52.47 | -0.59 | -1.11% | 53.40 | 53.47 | 52.47 | 862 |
| 03 Abr 2024 | 53.06 | 0.07 | 0.13% | 53.21 | 53.21 | 52.98 | 1,334 |
| 02 Abr 2024 | 52.99 | -0.37 | -0.69% | 52.89 | 52.99 | 52.89 | 6,338 |
| 01 Abr 2024 | 53.36 | -0.15 | -0.28% | 53.30 | 53.36 | 53.30 | 901 |
| 28 Mar 2024 | 53.51 | 0.12 | 0.22% | 53.52 | 53.55 | 53.48 | 989 |
| 27 Mar 2024 | 53.39 | 0.38 | 0.72% | 53.12 | 53.39 | 53.12 | 242 |
| 26 Mar 2024 | 53.01 | -0.16 | -0.30% | 53.09 | 53.09 | 53.01 | 1,083 |
| 25 Mar 2024 | 53.17 | -0.16 | -0.30% | 53.15 | 53.17 | 53.15 | 1,347 |
| 22 Mar 2024 | 53.33 | -0.05 | -0.09% | 53.34 | 53.34 | 53.29 | 302 |
| 21 Mar 2024 | 53.38 | 0.28 | 0.53% | 53.48 | 53.49 | 53.35 | 700 |
| 20 Mar 2024 | 53.10 | 0.40 | 0.76% | 52.74 | 53.11 | 52.74 | 3,378 |
| 19 Mar 2024 | 52.70 | 0.29 | 0.55% | 52.25 | 52.70 | 52.25 | 2,881 |
| 18 Mar 2024 | 52.41 | 0.35 | 0.67% | 52.52 | 52.60 | 52.41 | 300 |
| 15 Mar 2024 | 52.06 | -0.31 | -0.59% | 52.13 | 52.13 | 52.06 | 3,990 |
| 14 Mar 2024 | 52.37 | -0.18 | -0.34% | 52.53 | 52.53 | 52.22 | 1,738 |
| 13 Mar 2024 | 52.55 | -0.11 | -0.21% | 52.65 | 52.65 | 52.55 | 2,843 |
| 12 Mar 2024 | 52.66 | 0.62 | 1.19% | 52.30 | 52.66 | 52.30 | 1,600 |
| 11 Mar 2024 | 52.04 | -0.12 | -0.23% | 52.08 | 52.08 | 52.04 | 206 |
