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.
HALMY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 68.86 | 1.17 | 1.72% | 67.87 | 68.86 | 67.87 | 1,606 |
| 26 Jun 2024 | 67.695 | 0.08 | 0.13% | 67.7325 | 67.925 | 67.695 | 20,722 |
| 25 Jun 2024 | 67.61 | -1.03 | -1.50% | 68.73 | 68.73 | 67.61 | 27,233 |
| 24 Jun 2024 | 68.64 | 1.31 | 1.95% | 68.315 | 68.73 | 67.98 | 1,748 |
| 21 Jun 2024 | 67.33 | 0.28 | 0.42% | 67.342 | 68.73 | 66.6801 | 2,143 |
| 20 Jun 2024 | 67.05 | 0.84 | 1.27% | 67.72 | 67.765 | 66.82 | 1,594 |
| 18 Jun 2024 | 66.21 | -0.46 | -0.69% | 67.68 | 67.68 | 66.21 | 2,340 |
| 17 Jun 2024 | 66.67 | -0.32 | -0.48% | 67.05 | 67.05 | 66.43 | 2,814 |
| 14 Jun 2024 | 66.99 | 0.41 | 0.61% | 67.565 | 67.565 | 66.41 | 1,464 |
| 13 Jun 2024 | 66.5825 | 6.23 | 10.33% | 66.56 | 67.4906 | 66.466 | 6,267 |
| 12 Jun 2024 | 60.35 | 1.75 | 2.99% | 60.15 | 60.35 | 59.27 | 19,370 |
| 11 Jun 2024 | 58.60 | 0.01 | 0.02% | 57.44 | 58.60 | 57.44 | 2,017 |
| 10 Jun 2024 | 58.59 | 0.23 | 0.39% | 58.941 | 58.941 | 58.37 | 2,016 |
| 07 Jun 2024 | 58.36 | -1.13 | -1.90% | 58.50 | 58.58 | 58.21 | 5,492 |
| 06 Jun 2024 | 59.49 | 0.14 | 0.23% | 59.45 | 59.49 | 59.45 | 58,518 |
| 05 Jun 2024 | 59.355 | 0.75 | 1.29% | 59.1615 | 59.52 | 59.1615 | 2,174 |
| 04 Jun 2024 | 58.60 | 1.20 | 2.10% | 58.10 | 58.60 | 57.84 | 2,889 |
| 03 Jun 2024 | 57.396 | -0.07 | -0.12% | 57.08 | 57.67 | 57.08 | 2,466 |
| 31 May 2024 | 57.465 | -0.91 | -1.55% | 58.035 | 58.69 | 57.3475 | 5,558 |
| 30 May 2024 | 58.37 | 0.75 | 1.30% | 58.00 | 59.56 | 57.62 | 5,447 |
| 29 May 2024 | 57.6212 | -1.45 | -2.45% | 57.9975 | 57.9975 | 56.805 | 1,486 |
| 28 May 2024 | 59.07 | -0.84 | -1.40% | 59.90 | 59.90 | 58.12 | 2,065 |
| 24 May 2024 | 59.9099 | 1.08 | 1.84% | 58.595 | 59.9099 | 58.595 | 4,299 |
| 23 May 2024 | 58.83 | -0.52 | -0.88% | 59.33 | 59.33 | 58.34 | 3,277 |
| 22 May 2024 | 59.35 | -0.70 | -1.17% | 59.68 | 59.68 | 59.35 | 4,963 |
| 21 May 2024 | 60.05 | -0.36 | -0.60% | 59.39 | 60.095 | 59.39 | 3,508 |
| 20 May 2024 | 60.41 | -0.26 | -0.43% | 59.30 | 60.41 | 59.30 | 4,401 |
| 17 May 2024 | 60.67 | 0.51 | 0.85% | 61.2136 | 61.2136 | 59.86 | 2,029 |
| 16 May 2024 | 60.16 | 0.16 | 0.27% | 61.1344 | 61.9699 | 59.9975 | 2,136 |
| 15 May 2024 | 60.00 | 0.22 | 0.37% | 59.3101 | 60.00 | 59.3101 | 2,301 |
| 14 May 2024 | 59.78 | 1.19 | 2.03% | 59.80 | 59.80 | 59.01 | 1,881 |
| 13 May 2024 | 58.59 | 1.03 | 1.79% | 58.515 | 59.3199 | 57.7101 | 2,467 |
| 10 May 2024 | 57.56 | -1.61 | -2.72% | 58.76 | 58.76 | 57.56 | 1,029 |
| 09 May 2024 | 59.17 | 1.57 | 2.73% | 58.895 | 59.17 | 58.29 | 1,837 |
| 08 May 2024 | 57.60 | 0.78 | 1.37% | 58.50 | 58.50 | 57.60 | 3,708 |
| 07 May 2024 | 56.822 | -0.94 | -1.63% | 58.57 | 58.57 | 55.79 | 2,641 |
| 06 May 2024 | 57.765 | -0.50 | -0.85% | 58.38 | 59.76 | 57.25 | 1,620 |
| 03 May 2024 | 58.262 | 2.00 | 3.55% | 57.13 | 58.37 | 56.49 | 3,487 |
| 02 May 2024 | 56.266 | 0.58 | 1.04% | 56.49 | 56.49 | 55.72 | 2,434 |
| 01 May 2024 | 55.688 | -0.51 | -0.91% | 55.24 | 55.688 | 55.24 | 1,286 |
| 30 Abr 2024 | 56.20 | -1.20 | -2.09% | 57.00 | 57.00 | 56.20 | 3,978 |
| 29 Abr 2024 | 57.40 | 0.47 | 0.83% | 57.16 | 57.40 | 56.46 | 14,510 |
| 26 Abr 2024 | 56.93 | 1.08 | 1.93% | 54.37 | 56.93 | 54.37 | 2,385 |
| 25 Abr 2024 | 55.85 | -0.91 | -1.60% | 54.53 | 55.85 | 53.9501 | 4,478 |
| 24 Abr 2024 | 56.76 | -0.29 | -0.51% | 56.365 | 56.77 | 56.25 | 2,315 |
| 23 Abr 2024 | 57.05 | 0.86 | 1.53% | 56.375 | 57.05 | 56.0001 | 7,080 |
| 22 Abr 2024 | 56.19 | 0.89 | 1.61% | 55.86 | 56.19 | 55.19 | 3,268 |
| 19 Abr 2024 | 55.30 | -0.55 | -0.98% | 55.08 | 55.41 | 54.35 | 4,043 |
| 18 Abr 2024 | 55.85 | -0.14 | -0.25% | 54.55 | 55.86 | 54.55 | 4,597 |
| 17 Abr 2024 | 55.99 | 0.04 | 0.07% | 55.43 | 55.99 | 55.00 | 3,254 |
| 16 Abr 2024 | 55.95 | -0.19 | -0.34% | 55.32 | 55.95 | 54.955 | 8,627 |
| 15 Abr 2024 | 56.14 | -0.07 | -0.13% | 56.64 | 57.10 | 56.13 | 3,941 |
| 12 Abr 2024 | 56.2125 | -1.55 | -2.68% | 56.77 | 56.77 | 56.2125 | 1,882 |
| 11 Abr 2024 | 57.76 | -0.23 | -0.39% | 57.66 | 57.76 | 57.36 | 2,769 |
| 10 Abr 2024 | 57.9882 | -0.88 | -1.50% | 57.525 | 58.16 | 56.97 | 14,230 |
| 09 Abr 2024 | 58.87 | 1.44 | 2.51% | 58.05 | 58.87 | 57.95 | 5,682 |
| 08 Abr 2024 | 57.43 | -0.65 | -1.12% | 58.37 | 58.37 | 57.29 | 3,305 |
| 05 Abr 2024 | 58.08 | -1.76 | -2.94% | 56.71 | 58.08 | 56.71 | 4,003 |
| 04 Abr 2024 | 59.84 | -0.31 | -0.52% | 59.475 | 59.85 | 58.83 | 6,467 |
| 03 Abr 2024 | 60.15 | -0.40 | -0.66% | 59.9628 | 60.15 | 59.40 | 3,924 |
| 02 Abr 2024 | 60.55 | 1.56 | 2.64% | 60.249 | 60.55 | 59.8225 | 4,966 |
| 01 Abr 2024 | 58.992 | -1.64 | -2.70% | 61.00 | 61.8799 | 58.992 | 2,451 |
