HBOR3 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 2.78 | 0.11 | 4.12% | 2.72 | 2.79 | 2.70 | 531,400 |
25 Abr 2024 | 2.67 | -0.03 | -1.11% | 2.65 | 2.73 | 2.63 | 842,400 |
24 Abr 2024 | 2.70 | -0.01 | -0.37% | 2.71 | 2.75 | 2.66 | 675,400 |
23 Abr 2024 | 2.71 | 0.01 | 0.37% | 2.67 | 2.75 | 2.63 | 455,900 |
22 Abr 2024 | 2.70 | 0.05 | 1.89% | 2.64 | 2.73 | 2.62 | 538,000 |
19 Abr 2024 | 2.65 | 0.06 | 2.32% | 2.63 | 2.68 | 2.57 | 375,400 |
18 Abr 2024 | 2.59 | -0.03 | -1.15% | 2.67 | 2.67 | 2.55 | 478,100 |
17 Abr 2024 | 2.62 | -0.05 | -1.87% | 2.68 | 2.72 | 2.60 | 589,600 |
16 Abr 2024 | 2.67 | -0.01 | -0.37% | 2.64 | 2.72 | 2.60 | 602,600 |
15 Abr 2024 | 2.68 | -0.09 | -3.25% | 2.78 | 2.84 | 2.65 | 602,500 |
12 Abr 2024 | 2.77 | -0.09 | -3.15% | 2.88 | 2.88 | 2.75 | 621,000 |
11 Abr 2024 | 2.86 | -0.02 | -0.69% | 2.91 | 2.91 | 2.85 | 330,700 |
10 Abr 2024 | 2.88 | -0.10 | -3.36% | 2.98 | 2.98 | 2.86 | 369,900 |
09 Abr 2024 | 2.98 | 0.05 | 1.71% | 2.93 | 2.99 | 2.91 | 443,900 |
08 Abr 2024 | 2.93 | 0.02 | 0.69% | 2.94 | 2.98 | 2.88 | 608,100 |
05 Abr 2024 | 2.91 | -0.02 | -0.68% | 2.93 | 2.95 | 2.84 | 470,100 |
04 Abr 2024 | 2.93 | -0.03 | -1.01% | 2.97 | 3.03 | 2.93 | 470,000 |
03 Abr 2024 | 2.96 | -0.03 | -1.00% | 3.02 | 3.02 | 2.88 | 550,500 |
02 Abr 2024 | 2.99 | -0.04 | -1.32% | 3.01 | 3.02 | 2.94 | 383,100 |
01 Abr 2024 | 3.03 | 0.03 | 1.00% | 3.09 | 3.25 | 2.95 | 3,281,000 |
28 Mar 2024 | 3.00 | 0.00 | 0.00% | 2.97 | 3.10 | 2.92 | 1,214,200 |
27 Mar 2024 | 3.00 | 0.18 | 6.38% | 2.86 | 3.00 | 2.81 | 706,000 |
26 Mar 2024 | 2.82 | 0.00 | 0.00% | 2.81 | 2.88 | 2.78 | 272,200 |
25 Mar 2024 | 2.82 | -0.05 | -1.74% | 2.83 | 2.89 | 2.81 | 194,200 |
22 Mar 2024 | 2.87 | -0.06 | -2.05% | 2.94 | 2.97 | 2.85 | 356,800 |
21 Mar 2024 | 2.93 | -0.07 | -2.33% | 3.00 | 3.05 | 2.92 | 408,900 |
20 Mar 2024 | 3.00 | 0.27 | 9.89% | 2.77 | 3.02 | 2.75 | 822,400 |
19 Mar 2024 | 2.73 | -0.05 | -1.80% | 2.78 | 2.81 | 2.72 | 258,200 |
18 Mar 2024 | 2.78 | -0.02 | -0.71% | 2.81 | 2.82 | 2.74 | 255,700 |
15 Mar 2024 | 2.80 | -0.07 | -2.44% | 2.89 | 2.90 | 2.77 | 331,100 |
14 Mar 2024 | 2.87 | 0.00 | 0.00% | 2.84 | 2.93 | 2.83 | 268,800 |
13 Mar 2024 | 2.87 | 0.07 | 2.50% | 2.75 | 2.90 | 2.75 | 378,200 |
12 Mar 2024 | 2.80 | 0.06 | 2.19% | 2.72 | 2.80 | 2.70 | 331,800 |
11 Mar 2024 | 2.74 | -0.03 | -1.08% | 2.75 | 2.79 | 2.72 | 185,300 |
08 Mar 2024 | 2.77 | 0.02 | 0.73% | 2.74 | 2.80 | 2.70 | 389,100 |
07 Mar 2024 | 2.75 | -0.04 | -1.43% | 2.80 | 2.87 | 2.75 | 496,600 |
06 Mar 2024 | 2.79 | -0.07 | -2.45% | 2.89 | 2.90 | 2.78 | 658,100 |
05 Mar 2024 | 2.86 | -0.06 | -2.05% | 2.94 | 3.01 | 2.82 | 714,200 |
04 Mar 2024 | 2.92 | -0.12 | -3.95% | 3.01 | 3.11 | 2.92 | 759,500 |
01 Mar 2024 | 3.04 | 0.10 | 3.40% | 2.95 | 3.04 | 2.89 | 764,600 |
29 Feb 2024 | 2.94 | -0.03 | -1.01% | 2.97 | 2.97 | 2.87 | 445,200 |
28 Feb 2024 | 2.97 | -0.01 | -0.34% | 2.98 | 3.00 | 2.94 | 618,900 |
27 Feb 2024 | 2.98 | 0.08 | 2.76% | 2.93 | 3.01 | 2.92 | 896,900 |
26 Feb 2024 | 2.90 | 0.03 | 1.05% | 2.88 | 2.95 | 2.84 | 382,200 |
23 Feb 2024 | 2.87 | 0.05 | 1.77% | 2.85 | 2.88 | 2.79 | 456,200 |
22 Feb 2024 | 2.82 | 0.06 | 2.17% | 2.74 | 2.86 | 2.74 | 490,100 |
21 Feb 2024 | 2.76 | -0.01 | -0.36% | 2.75 | 2.78 | 2.71 | 278,300 |
20 Feb 2024 | 2.77 | 0.16 | 6.13% | 2.61 | 2.77 | 2.59 | 673,000 |
19 Feb 2024 | 2.61 | -0.03 | -1.14% | 2.64 | 2.66 | 2.59 | 551,700 |
16 Feb 2024 | 2.64 | -0.04 | -1.49% | 2.69 | 2.69 | 2.63 | 651,500 |
15 Feb 2024 | 2.68 | -0.04 | -1.47% | 2.72 | 2.75 | 2.65 | 315,700 |
14 Feb 2024 | 2.72 | 0.02 | 0.74% | 2.65 | 2.72 | 2.63 | 248,500 |
09 Feb 2024 | 2.70 | 0.03 | 1.12% | 2.66 | 2.71 | 2.62 | 420,300 |
08 Feb 2024 | 2.67 | -0.12 | -4.30% | 2.80 | 2.80 | 2.65 | 562,800 |
07 Feb 2024 | 2.79 | 0.01 | 0.36% | 2.78 | 2.79 | 2.71 | 361,700 |
06 Feb 2024 | 2.78 | 0.07 | 2.58% | 2.68 | 2.78 | 2.68 | 319,200 |
05 Feb 2024 | 2.71 | 0.05 | 1.88% | 2.68 | 2.72 | 2.62 | 502,100 |
02 Feb 2024 | 2.66 | 0.03 | 1.14% | 2.63 | 2.70 | 2.60 | 494,500 |
01 Feb 2024 | 2.63 | -0.02 | -0.75% | 2.65 | 2.67 | 2.56 | 801,300 |
31 Ene 2024 | 2.65 | 0.08 | 3.11% | 2.61 | 2.72 | 2.60 | 490,500 |
30 Ene 2024 | 2.57 | -0.01 | -0.39% | 2.58 | 2.62 | 2.55 | 313,300 |
29 Ene 2024 | 2.58 | -0.08 | -3.01% | 2.70 | 2.70 | 2.58 | 412,200 |