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.
HSML11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jul 2025 | 82.48 | -0.68 | -0.82% | 83.21 | 83.40 | 81.85 | 40,263 |
| 16 Jul 2025 | 83.16 | -0.13 | -0.16% | 83.29 | 83.32 | 83.00 | 17,604 |
| 15 Jul 2025 | 83.29 | -0.30 | -0.36% | 83.60 | 83.60 | 83.20 | 25,450 |
| 14 Jul 2025 | 83.59 | 0.09 | 0.11% | 83.40 | 83.80 | 83.30 | 26,793 |
| 11 Jul 2025 | 83.50 | -0.26 | -0.31% | 83.69 | 84.04 | 83.37 | 18,912 |
| 10 Jul 2025 | 83.76 | -0.15 | -0.18% | 83.99 | 84.00 | 83.51 | 18,572 |
| 09 Jul 2025 | 83.91 | -0.56 | -0.66% | 84.11 | 84.42 | 83.83 | 14,581 |
| 08 Jul 2025 | 84.47 | -0.11 | -0.13% | 84.76 | 85.10 | 84.03 | 19,635 |
| 07 Jul 2025 | 84.58 | 0.00 | 0.00% | 85.15 | 85.72 | 84.50 | 28,435 |
| 04 Jul 2025 | 84.58 | -0.02 | -0.02% | 84.60 | 85.15 | 84.46 | 29,283 |
| 03 Jul 2025 | 84.60 | -0.63 | -0.74% | 85.00 | 85.23 | 84.14 | 21,011 |
| 02 Jul 2025 | 85.23 | 0.89 | 1.06% | 85.00 | 85.85 | 84.51 | 38,753 |
| 01 Jul 2025 | 84.34 | -0.86 | -1.01% | 84.66 | 85.29 | 84.34 | 44,388 |
| 30 Jun 2025 | 85.20 | 1.14 | 1.36% | 84.34 | 85.84 | 84.09 | 33,262 |
| 27 Jun 2025 | 84.06 | -0.05 | -0.06% | 84.11 | 84.80 | 83.67 | 32,828 |
| 26 Jun 2025 | 84.11 | 0.01 | 0.01% | 83.68 | 84.31 | 83.66 | 36,921 |
| 25 Jun 2025 | 84.10 | -0.24 | -0.28% | 84.30 | 84.75 | 83.20 | 30,159 |
| 24 Jun 2025 | 84.34 | 0.67 | 0.80% | 83.29 | 84.50 | 83.29 | 20,828 |
| 23 Jun 2025 | 83.67 | -1.47 | -1.73% | 84.40 | 84.80 | 83.15 | 24,007 |
| 20 Jun 2025 | 85.14 | -0.22 | -0.26% | 85.35 | 86.20 | 84.40 | 82,255 |
| 18 Jun 2025 | 85.36 | 0.40 | 0.47% | 85.00 | 85.75 | 84.72 | 19,866 |
| 17 Jun 2025 | 84.96 | -0.23 | -0.27% | 84.90 | 85.80 | 84.71 | 23,754 |
| 16 Jun 2025 | 85.19 | 0.74 | 0.88% | 84.45 | 85.39 | 84.15 | 28,775 |
| 13 Jun 2025 | 84.45 | 0.95 | 1.14% | 83.04 | 84.78 | 83.03 | 28,546 |
| 12 Jun 2025 | 83.50 | -0.64 | -0.76% | 84.10 | 84.10 | 83.00 | 21,496 |
| 11 Jun 2025 | 84.14 | 0.86 | 1.03% | 83.34 | 84.65 | 83.00 | 25,103 |
| 10 Jun 2025 | 83.28 | -0.26 | -0.31% | 83.45 | 83.68 | 82.75 | 23,897 |
| 09 Jun 2025 | 83.54 | -0.77 | -0.91% | 84.01 | 84.30 | 83.37 | 26,886 |
| 06 Jun 2025 | 84.31 | -0.18 | -0.21% | 84.35 | 85.14 | 83.94 | 25,405 |
| 05 Jun 2025 | 84.49 | 0.06 | 0.07% | 85.00 | 85.30 | 84.30 | 27,308 |
| 04 Jun 2025 | 84.43 | -0.78 | -0.92% | 84.55 | 85.62 | 84.22 | 21,650 |
| 03 Jun 2025 | 85.21 | 1.37 | 1.63% | 83.90 | 85.30 | 83.60 | 38,967 |
| 02 Jun 2025 | 83.84 | -2.14 | -2.49% | 85.34 | 85.34 | 83.83 | 27,136 |
| 30 May 2025 | 85.98 | 1.30 | 1.54% | 84.99 | 86.51 | 84.11 | 34,003 |
| 29 May 2025 | 84.68 | 0.11 | 0.13% | 84.57 | 84.93 | 83.91 | 23,095 |
| 28 May 2025 | 84.57 | 0.12 | 0.14% | 84.45 | 84.96 | 84.24 | 15,854 |
| 27 May 2025 | 84.45 | -0.35 | -0.41% | 84.77 | 84.80 | 84.15 | 17,209 |
| 26 May 2025 | 84.80 | 0.31 | 0.37% | 84.51 | 85.00 | 84.40 | 17,809 |
| 23 May 2025 | 84.49 | 0.24 | 0.28% | 84.52 | 84.69 | 83.86 | 22,050 |
| 22 May 2025 | 84.25 | -0.09 | -0.11% | 84.49 | 84.77 | 84.00 | 13,848 |
| 21 May 2025 | 84.34 | -0.62 | -0.73% | 84.94 | 85.21 | 84.00 | 24,234 |
| 20 May 2025 | 84.96 | 0.26 | 0.31% | 84.73 | 85.35 | 84.65 | 20,864 |
| 19 May 2025 | 84.70 | -0.98 | -1.14% | 85.73 | 85.98 | 84.02 | 25,936 |
| 16 May 2025 | 85.68 | 0.88 | 1.04% | 84.90 | 85.99 | 84.56 | 25,060 |
| 15 May 2025 | 84.80 | 1.37 | 1.64% | 83.84 | 84.94 | 83.49 | 25,739 |
| 14 May 2025 | 83.43 | -0.32 | -0.38% | 83.61 | 84.00 | 83.00 | 22,732 |
| 13 May 2025 | 83.75 | -0.13 | -0.15% | 84.33 | 84.33 | 83.28 | 16,971 |
| 12 May 2025 | 83.88 | 0.23 | 0.27% | 84.20 | 84.30 | 83.50 | 19,510 |
| 09 May 2025 | 83.65 | 0.57 | 0.69% | 83.28 | 83.99 | 82.70 | 22,523 |
| 08 May 2025 | 83.08 | -0.02 | -0.02% | 83.10 | 83.47 | 82.91 | 19,513 |
| 07 May 2025 | 83.10 | -1.25 | -1.48% | 84.80 | 84.80 | 82.91 | 31,316 |
| 06 May 2025 | 84.35 | -0.67 | -0.79% | 85.10 | 85.10 | 83.85 | 26,836 |
| 05 May 2025 | 85.02 | -0.98 | -1.14% | 86.00 | 86.00 | 84.12 | 36,400 |
| 02 May 2025 | 86.00 | 0.19 | 0.22% | 85.69 | 86.66 | 85.21 | 23,971 |
| 30 Abr 2025 | 85.81 | 0.10 | 0.12% | 85.71 | 86.39 | 85.00 | 27,065 |
| 29 Abr 2025 | 85.71 | 0.67 | 0.79% | 84.50 | 85.80 | 84.50 | 19,580 |
| 28 Abr 2025 | 85.04 | -0.41 | -0.48% | 85.37 | 85.70 | 84.02 | 28,212 |
| 25 Abr 2025 | 85.45 | 1.08 | 1.28% | 84.35 | 85.88 | 83.83 | 29,733 |
| 24 Abr 2025 | 84.37 | 0.25 | 0.30% | 83.24 | 84.41 | 82.84 | 24,467 |
| 23 Abr 2025 | 84.12 | -0.07 | -0.08% | 84.15 | 84.38 | 83.26 | 27,201 |
| 22 Abr 2025 | 84.19 | 1.69 | 2.05% | 82.63 | 84.25 | 82.26 | 26,668 |
