Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HESAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 225.79 | -7.21 | -3.09% | 224.76 | 229.35 | 222.33 | 64,423 |
| 13 Jun 2024 | 233.00 | -0.20 | -0.09% | 234.40 | 234.90 | 232.12 | 17,969 |
| 12 Jun 2024 | 233.20 | 4.15 | 1.81% | 231.41 | 235.80 | 229.05 | 20,103 |
| 11 Jun 2024 | 229.05 | -2.05 | -0.89% | 229.01 | 231.05 | 227.97 | 40,958 |
| 10 Jun 2024 | 231.10 | -6.30 | -2.65% | 228.14 | 231.39 | 226.24 | 34,534 |
| 07 Jun 2024 | 237.40 | -3.30 | -1.37% | 238.99 | 240.35 | 236.00 | 22,320 |
| 06 Jun 2024 | 240.70 | -1.83 | -0.75% | 242.56 | 242.76 | 240.10 | 18,925 |
| 05 Jun 2024 | 242.53 | 6.05 | 2.56% | 241.11 | 244.67 | 239.63 | 18,222 |
| 04 Jun 2024 | 236.48 | 0.29 | 0.12% | 236.69 | 237.22 | 234.70 | 17,441 |
| 03 Jun 2024 | 236.19 | -0.81 | -0.34% | 236.00 | 238.25 | 234.65 | 18,440 |
| 31 May 2024 | 237.00 | 1.51 | 0.64% | 235.57 | 237.29 | 234.35 | 26,261 |
| 30 May 2024 | 235.49 | 2.88 | 1.24% | 234.25 | 235.83 | 232.83 | 20,009 |
| 29 May 2024 | 232.61 | -4.21 | -1.78% | 232.36 | 235.49 | 231.865 | 18,817 |
| 28 May 2024 | 236.82 | -0.03 | -0.01% | 237.29 | 239.79 | 236.00 | 15,876 |
| 24 May 2024 | 236.8537 | 1.38 | 0.59% | 236.15 | 238.24 | 235.92 | 21,083 |
| 23 May 2024 | 235.47 | -0.57 | -0.24% | 238.34 | 238.55 | 234.60 | 36,858 |
| 22 May 2024 | 236.04 | -12.03 | -4.85% | 237.14 | 241.58 | 235.30 | 34,330 |
| 21 May 2024 | 248.07 | -1.42 | -0.57% | 248.50 | 250.94 | 247.22 | 11,861 |
| 20 May 2024 | 249.49 | -0.01 | 0.00% | 250.77 | 251.11 | 249.24 | 12,827 |
| 17 May 2024 | 249.50 | 1.74 | 0.70% | 248.22 | 250.25 | 247.88 | 15,751 |
| 16 May 2024 | 247.76 | -1.51 | -0.61% | 247.06 | 249.28 | 246.46 | 19,593 |
| 15 May 2024 | 249.27 | -0.48 | -0.19% | 245.465 | 249.70 | 244.00 | 14,019 |
| 14 May 2024 | 249.745 | 3.33 | 1.35% | 248.67 | 249.93 | 247.88 | 13,749 |
| 13 May 2024 | 246.42 | -1.16 | -0.47% | 246.41 | 247.20 | 246.01 | 12,186 |
| 10 May 2024 | 247.58 | -1.41 | -0.57% | 247.96 | 251.23 | 247.00 | 22,335 |
| 09 May 2024 | 248.99 | 0.99 | 0.40% | 246.68 | 249.14 | 246.49 | 20,962 |
| 08 May 2024 | 248.00 | 1.25 | 0.51% | 248.07 | 249.57 | 246.95 | 13,660 |
| 07 May 2024 | 246.75 | 1.11 | 0.45% | 246.44 | 247.7008 | 243.99 | 26,084 |
| 06 May 2024 | 245.64 | -1.26 | -0.51% | 244.72 | 246.00 | 244.20 | 24,927 |
| 03 May 2024 | 246.90 | 5.85 | 2.43% | 247.68 | 248.87 | 245.52 | 30,595 |
| 02 May 2024 | 241.05 | -1.93 | -0.79% | 242.64 | 242.64 | 237.80 | 19,543 |
| 01 May 2024 | 242.98 | 2.53 | 1.05% | 240.00 | 244.85 | 238.89 | 13,850 |
| 30 Abr 2024 | 240.45 | -6.05 | -2.45% | 244.99 | 245.90 | 240.29 | 18,830 |
| 29 Abr 2024 | 246.50 | -5.50 | -2.18% | 248.27 | 251.70 | 246.50 | 17,790 |
| 26 Abr 2024 | 252.00 | 3.92 | 1.58% | 248.74 | 252.23 | 245.00 | 17,462 |
| 25 Abr 2024 | 248.08 | -6.32 | -2.48% | 241.73 | 250.45 | 240.00 | 30,472 |
| 24 Abr 2024 | 254.40 | 2.33 | 0.92% | 252.73 | 256.00 | 250.861 | 18,616 |
| 23 Abr 2024 | 252.07 | 5.07 | 2.05% | 250.45 | 252.985 | 249.955 | 20,906 |
| 22 Abr 2024 | 247.00 | -0.01 | 0.00% | 245.58 | 249.22 | 245.2312 | 19,227 |
| 19 Abr 2024 | 247.01 | -0.31 | -0.13% | 248.99 | 248.99 | 246.05 | 14,054 |
| 18 Abr 2024 | 247.32 | -2.80 | -1.12% | 247.01 | 250.10 | 245.36 | 26,037 |
| 17 Abr 2024 | 250.12 | 4.13 | 1.68% | 250.69 | 252.10 | 248.20 | 33,514 |
| 16 Abr 2024 | 245.99 | 2.43 | 1.00% | 243.61 | 246.08 | 241.50 | 33,264 |
| 15 Abr 2024 | 243.56 | 3.31 | 1.38% | 246.32 | 247.37 | 242.45 | 45,335 |
| 12 Abr 2024 | 240.25 | -7.43 | -3.00% | 241.40 | 247.585 | 239.36 | 21,020 |
| 11 Abr 2024 | 247.68 | 3.27 | 1.34% | 246.79 | 247.91 | 243.555 | 34,284 |
| 10 Abr 2024 | 244.41 | -3.64 | -1.47% | 241.73 | 245.63 | 240.70 | 18,315 |
| 09 Abr 2024 | 248.05 | -5.65 | -2.23% | 249.76 | 251.475 | 246.60 | 18,895 |
| 08 Abr 2024 | 253.70 | -0.50 | -0.20% | 255.95 | 256.27 | 253.09 | 16,636 |
| 05 Abr 2024 | 254.20 | -1.36 | -0.53% | 252.72 | 254.53 | 251.87 | 13,490 |
| 04 Abr 2024 | 255.56 | -4.09 | -1.58% | 259.83 | 259.87 | 254.42 | 27,492 |
| 03 Abr 2024 | 259.65 | 4.49 | 1.76% | 256.02 | 259.9399 | 255.865 | 17,158 |
| 02 Abr 2024 | 255.16 | -1.21 | -0.47% | 252.31 | 255.17 | 251.743 | 11,197 |
| 01 Abr 2024 | 256.37 | -0.05 | -0.02% | 256.65 | 259.995 | 255.40 | 19,513 |
| 28 Mar 2024 | 256.42 | -3.33 | -1.28% | 256.14 | 257.65 | 254.818 | 26,771 |
| 27 Mar 2024 | 259.75 | 1.72 | 0.67% | 260.32 | 260.93 | 257.58 | 17,468 |
| 26 Mar 2024 | 258.03 | -2.25 | -0.86% | 260.25 | 261.62 | 257.64 | 13,827 |
| 25 Mar 2024 | 260.28 | 2.10 | 0.81% | 258.76 | 262.55 | 257.41 | 18,411 |
| 22 Mar 2024 | 258.18 | -3.01 | -1.15% | 258.79 | 258.79 | 255.70 | 16,113 |
| 21 Mar 2024 | 261.19 | -3.61 | -1.36% | 262.23 | 264.00 | 260.61 | 22,091 |
| 20 Mar 2024 | 264.80 | 10.80 | 4.25% | 260.49 | 264.80 | 255.77 | 31,355 |
| 19 Mar 2024 | 254.00 | -3.75 | -1.45% | 260.00 | 261.77 | 253.08 | 26,472 |
| 18 Mar 2024 | 257.75 | -2.36 | -0.91% | 259.14 | 260.55 | 256.86 | 16,347 |
