Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
HVRRY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 40.15 | -0.62 | -1.51% | 40.20 | 40.36 | 40.15 | 3,877 |
| 24 May 2024 | 40.7664 | 0.31 | 0.76% | 41.11 | 41.11 | 40.52 | 11,911 |
| 23 May 2024 | 40.46 | -0.65 | -1.58% | 40.944 | 40.944 | 40.46 | 4,376 |
| 22 May 2024 | 41.11 | 0.12 | 0.29% | 41.26 | 41.26 | 40.91 | 3,150 |
| 21 May 2024 | 40.99 | 0.59 | 1.45% | 40.65 | 41.15 | 40.65 | 3,162 |
| 20 May 2024 | 40.403 | -0.42 | -1.02% | 40.508 | 40.7958 | 40.34 | 2,797 |
| 17 May 2024 | 40.82 | -0.30 | -0.73% | 42.00 | 42.00 | 40.70 | 6,516 |
| 16 May 2024 | 41.12 | 0.39 | 0.96% | 42.25 | 42.25 | 41.12 | 2,379 |
| 15 May 2024 | 40.73 | -0.33 | -0.80% | 40.78 | 40.78 | 40.73 | 1,488 |
| 14 May 2024 | 41.06 | -1.15 | -2.72% | 41.14 | 41.255 | 40.90 | 2,119 |
| 13 May 2024 | 42.21 | -0.47 | -1.10% | 42.3389 | 42.37 | 42.21 | 3,610 |
| 10 May 2024 | 42.68 | 0.64 | 1.52% | 42.535 | 42.69 | 42.47 | 2,267 |
| 09 May 2024 | 42.04 | 0.66 | 1.60% | 41.73 | 42.04 | 41.73 | 5,294 |
| 08 May 2024 | 41.3792 | 0.52 | 1.27% | 41.36 | 41.55 | 41.3372 | 3,652 |
| 07 May 2024 | 40.86 | -0.74 | -1.77% | 40.98 | 41.86 | 40.81 | 6,270 |
| 06 May 2024 | 41.595 | 0.78 | 1.92% | 41.826 | 41.826 | 41.595 | 2,217 |
| 03 May 2024 | 40.81 | -1.14 | -2.72% | 41.03 | 41.74 | 40.81 | 1,409 |
| 02 May 2024 | 41.95 | 0.61 | 1.48% | 41.1689 | 41.95 | 41.1689 | 2,107 |
| 01 May 2024 | 41.34 | 0.05 | 0.12% | 41.50 | 41.525 | 41.34 | 1,261 |
| 30 Abr 2024 | 41.29 | -0.20 | -0.49% | 41.38 | 41.68 | 41.29 | 1,836 |
| 29 Abr 2024 | 41.492 | 0.40 | 0.98% | 41.425 | 41.59 | 41.33 | 3,829 |
| 26 Abr 2024 | 41.0902 | 0.38 | 0.93% | 40.77 | 41.1112 | 40.76 | 2,799 |
| 25 Abr 2024 | 40.71 | -0.74 | -1.77% | 40.66 | 40.71 | 40.64 | 3,610 |
| 24 Abr 2024 | 41.445 | -0.54 | -1.29% | 41.4197 | 41.4548 | 41.41 | 2,022 |
| 23 Abr 2024 | 41.9881 | 0.88 | 2.14% | 42.95 | 42.95 | 41.87 | 3,599 |
| 22 Abr 2024 | 41.11 | 0.33 | 0.81% | 41.54 | 41.54 | 40.85 | 5,203 |
| 19 Abr 2024 | 40.78 | 0.13 | 0.33% | 40.84 | 40.97 | 40.745 | 2,566 |
| 18 Abr 2024 | 40.645 | -0.01 | -0.01% | 40.665 | 40.665 | 40.4213 | 2,449 |
| 17 Abr 2024 | 40.65 | -0.03 | -0.06% | 42.43 | 42.43 | 40.52 | 3,581 |
| 16 Abr 2024 | 40.675 | -0.40 | -0.96% | 40.71 | 40.86 | 40.671 | 6,197 |
| 15 Abr 2024 | 41.07 | 0.26 | 0.62% | 41.40 | 41.94 | 41.06 | 4,910 |
| 12 Abr 2024 | 40.815 | -0.48 | -1.16% | 40.83 | 40.875 | 40.59 | 2,257 |
| 11 Abr 2024 | 41.292 | -0.59 | -1.40% | 41.23 | 41.53 | 40.9558 | 3,258 |
| 10 Abr 2024 | 41.88 | 0.02 | 0.05% | 41.76 | 42.08 | 41.76 | 3,275 |
| 09 Abr 2024 | 41.86 | -1.21 | -2.81% | 42.73 | 42.73 | 41.86 | 4,136 |
| 08 Abr 2024 | 43.07 | -0.13 | -0.30% | 43.085 | 43.085 | 43.07 | 1,717 |
| 05 Abr 2024 | 43.20 | -0.35 | -0.80% | 43.22 | 43.4279 | 43.0625 | 1,766 |
| 04 Abr 2024 | 43.55 | -0.94 | -2.11% | 44.15 | 44.15 | 43.55 | 2,762 |
| 03 Abr 2024 | 44.49 | -0.53 | -1.18% | 44.80 | 44.80 | 44.45 | 7,142 |
| 02 Abr 2024 | 45.02 | -0.57 | -1.25% | 45.07 | 45.17 | 44.94 | 14,148 |
| 01 Abr 2024 | 45.59 | -0.18 | -0.39% | 45.37 | 45.59 | 44.88 | 10,827 |
| 28 Mar 2024 | 45.77 | 0.17 | 0.37% | 45.92 | 45.92 | 45.51 | 6,697 |
| 27 Mar 2024 | 45.60 | 0.55 | 1.22% | 45.56 | 45.815 | 45.56 | 3,295 |
| 26 Mar 2024 | 45.05 | 0.50 | 1.12% | 45.026 | 45.135 | 45.026 | 2,352 |
| 25 Mar 2024 | 44.55 | -0.06 | -0.13% | 46.81 | 46.81 | 44.54 | 5,687 |
| 22 Mar 2024 | 44.61 | -0.45 | -1.00% | 44.74 | 44.92 | 44.37 | 93,128 |
| 21 Mar 2024 | 45.06 | -1.51 | -3.24% | 45.25 | 45.34 | 44.98 | 53,027 |
| 20 Mar 2024 | 46.57 | 0.09 | 0.19% | 48.14 | 48.14 | 45.81 | 3,932 |
| 19 Mar 2024 | 46.48 | 2.16 | 4.88% | 46.04 | 46.48 | 46.04 | 7,694 |
| 18 Mar 2024 | 44.3175 | -0.18 | -0.41% | 44.08 | 44.3175 | 43.91 | 1,949 |
| 15 Mar 2024 | 44.50 | 0.89 | 2.05% | 44.095 | 44.50 | 44.095 | 3,226 |
| 14 Mar 2024 | 43.606 | 0.24 | 0.54% | 43.56 | 43.63 | 43.43 | 11,071 |
| 13 Mar 2024 | 43.37 | -0.34 | -0.77% | 45.8865 | 45.8865 | 43.37 | 2,886 |
| 12 Mar 2024 | 43.7072 | 0.34 | 0.78% | 43.50 | 44.29 | 43.50 | 14,271 |
| 11 Mar 2024 | 43.37 | -0.70 | -1.59% | 46.27 | 46.27 | 43.35 | 3,879 |
| 08 Mar 2024 | 44.07 | -0.49 | -1.10% | 43.925 | 44.07 | 43.83 | 1,592 |
| 07 Mar 2024 | 44.56 | 0.85 | 1.94% | 46.05 | 46.05 | 44.56 | 1,697 |
| 06 Mar 2024 | 43.71 | -0.15 | -0.34% | 43.52 | 44.35 | 43.445 | 3,148 |
| 05 Mar 2024 | 43.86 | -84.67 | -65.88% | 43.08 | 43.86 | 42.93 | 11,701 |
| 04 Mar 2024 | 128.53 | 0.31 | 0.24% | 128.53 | 128.53 | 128.53 | 590 |
| 01 Mar 2024 | 128.22 | 1.01 | 0.79% | 135.32 | 135.32 | 128.22 | 1,485 |
| 29 Feb 2024 | 127.215 | 84.83 | 200.12% | 127.215 | 127.215 | 127.215 | 0 |
