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.
HSRE11 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 100.00 | -2.00 | -1.96% | 100.01 | 101.03 | 100.00 | 50,323 |
| 25 Jul 2024 | 102.00 | 2.00 | 2.00% | 99.50 | 103.50 | 99.50 | 180 |
| 24 Jul 2024 | 100.00 | -8.94 | -8.21% | 107.93 | 107.93 | 99.99 | 6,199 |
| 23 Jul 2024 | 108.94 | -0.05 | -0.05% | 107.36 | 108.94 | 107.00 | 18 |
| 22 Jul 2024 | 108.99 | 0.00 | 0.00% | 108.99 | 108.99 | 107.01 | 5 |
| 19 Jul 2024 | 108.99 | 0.00 | 0.00% | 108.99 | 108.99 | 108.99 | 0 |
| 18 Jul 2024 | 108.99 | -0.01 | -0.01% | 108.99 | 108.99 | 108.99 | 6,263 |
| 17 Jul 2024 | 109.00 | 0.01 | 0.01% | 109.00 | 109.00 | 108.31 | 18,402 |
| 16 Jul 2024 | 108.99 | -0.01 | -0.01% | 109.00 | 109.00 | 107.73 | 20 |
| 15 Jul 2024 | 109.00 | 0.01 | 0.01% | 108.99 | 109.00 | 108.99 | 12 |
| 12 Jul 2024 | 108.99 | 1.91 | 1.78% | 107.69 | 108.99 | 105.00 | 4,613 |
| 11 Jul 2024 | 107.08 | -1.91 | -1.75% | 109.00 | 109.00 | 107.08 | 3 |
| 10 Jul 2024 | 108.99 | -0.01 | -0.01% | 107.69 | 108.99 | 107.69 | 2 |
| 09 Jul 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 10 |
| 08 Jul 2024 | 109.00 | 0.01 | 0.01% | 108.99 | 109.00 | 108.99 | 32 |
| 05 Jul 2024 | 108.99 | 0.43 | 0.40% | 108.56 | 108.99 | 108.56 | 2 |
| 04 Jul 2024 | 108.56 | 0.00 | 0.00% | 108.56 | 108.56 | 108.56 | 0 |
| 03 Jul 2024 | 108.56 | 0.00 | 0.00% | 108.56 | 108.56 | 108.56 | 4,620 |
| 02 Jul 2024 | 108.56 | -0.04 | -0.04% | 108.56 | 108.56 | 108.56 | 1 |
| 01 Jul 2024 | 108.60 | -0.40 | -0.37% | 107.40 | 108.60 | 107.40 | 2 |
| 28 Jun 2024 | 109.00 | 0.00 | 0.00% | 107.68 | 109.00 | 107.68 | 6 |
| 27 Jun 2024 | 109.00 | 0.01 | 0.01% | 108.99 | 109.00 | 107.25 | 52 |
| 26 Jun 2024 | 108.99 | -0.01 | -0.01% | 107.50 | 108.99 | 107.50 | 2 |
| 25 Jun 2024 | 109.00 | 0.01 | 0.01% | 109.00 | 109.00 | 108.99 | 77 |
| 24 Jun 2024 | 108.99 | -0.01 | -0.01% | 109.00 | 109.00 | 107.41 | 5 |
| 21 Jun 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 108.00 | 137,877 |
| 20 Jun 2024 | 109.00 | 0.00 | 0.00% | 106.82 | 109.00 | 106.82 | 43,098 |
| 19 Jun 2024 | 109.00 | 0.00 | 0.00% | 109.00 | 109.00 | 109.00 | 1 |
| 18 Jun 2024 | 109.00 | 0.10 | 0.09% | 108.89 | 109.00 | 108.88 | 3,647 |
| 17 Jun 2024 | 108.90 | -0.09 | -0.08% | 107.00 | 108.98 | 106.00 | 10 |
| 14 Jun 2024 | 108.99 | 1.00 | 0.93% | 106.18 | 108.99 | 106.18 | 3 |
| 13 Jun 2024 | 107.99 | -0.81 | -0.74% | 107.99 | 107.99 | 107.99 | 7,142 |
| 12 Jun 2024 | 108.80 | 0.00 | 0.00% | 108.80 | 108.80 | 108.80 | 21 |
| 11 Jun 2024 | 108.80 | -0.18 | -0.17% | 108.85 | 108.95 | 106.99 | 27,596 |
| 10 Jun 2024 | 108.98 | 1.76 | 1.64% | 105.07 | 108.98 | 104.41 | 43 |
| 07 Jun 2024 | 107.22 | 0.22 | 0.21% | 107.22 | 107.99 | 107.22 | 51 |
| 06 Jun 2024 | 107.00 | 2.02 | 1.92% | 107.00 | 107.00 | 107.00 | 6,984 |
| 05 Jun 2024 | 104.98 | -3.28 | -3.03% | 106.53 | 107.06 | 102.00 | 63 |
| 04 Jun 2024 | 108.26 | 0.00 | 0.00% | 108.26 | 108.26 | 108.26 | 3 |
| 03 Jun 2024 | 108.26 | -0.73 | -0.67% | 108.99 | 108.99 | 108.26 | 30,425 |
| 31 May 2024 | 108.99 | -0.01 | -0.01% | 106.53 | 108.99 | 106.53 | 6 |
| 29 May 2024 | 109.00 | 0.01 | 0.01% | 109.00 | 109.00 | 108.99 | 27,539 |
| 28 May 2024 | 108.99 | 0.00 | 0.00% | 108.99 | 108.99 | 108.99 | 8 |
| 27 May 2024 | 108.99 | 0.99 | 0.92% | 105.61 | 108.99 | 105.61 | 30 |
| 24 May 2024 | 108.00 | 1.00 | 0.93% | 106.99 | 108.00 | 106.67 | 532 |
| 23 May 2024 | 107.00 | -0.41 | -0.38% | 106.58 | 107.39 | 102.17 | 1,028 |
| 22 May 2024 | 107.41 | -0.01 | -0.01% | 106.12 | 107.41 | 106.11 | 15 |
| 21 May 2024 | 107.42 | 0.02 | 0.02% | 107.40 | 107.42 | 107.40 | 40 |
| 20 May 2024 | 107.40 | -0.01 | -0.01% | 106.16 | 107.40 | 105.39 | 60 |
| 17 May 2024 | 107.41 | -0.01 | -0.01% | 107.42 | 107.42 | 105.52 | 46,640 |
| 16 May 2024 | 107.42 | 0.00 | 0.00% | 107.42 | 107.42 | 107.42 | 37,238 |
| 15 May 2024 | 107.42 | 0.00 | 0.00% | 107.42 | 107.42 | 107.42 | 9 |
| 14 May 2024 | 107.42 | 0.05 | 0.05% | 105.78 | 107.42 | 105.78 | 29 |
| 13 May 2024 | 107.37 | -0.04 | -0.04% | 107.41 | 107.42 | 105.78 | 25 |
| 10 May 2024 | 107.41 | 0.01 | 0.01% | 107.10 | 107.41 | 107.10 | 2 |
| 09 May 2024 | 107.40 | 0.00 | 0.00% | 107.40 | 107.40 | 107.40 | 0 |
| 08 May 2024 | 107.40 | 0.00 | 0.00% | 105.03 | 107.40 | 102.01 | 41,801 |
| 07 May 2024 | 107.40 | 0.11 | 0.10% | 107.38 | 107.40 | 107.38 | 59 |
| 06 May 2024 | 107.29 | -0.71 | -0.66% | 106.58 | 107.49 | 101.51 | 154 |
| 03 May 2024 | 108.00 | -0.99 | -0.91% | 109.00 | 109.00 | 100.73 | 7,950 |
| 02 May 2024 | 108.99 | 0.00 | 0.00% | 108.99 | 108.99 | 108.99 | 68,817 |
| 30 Abr 2024 | 108.99 | 0.01 | 0.01% | 109.00 | 109.00 | 108.99 | 202,350 |
| 29 Abr 2024 | 108.98 | -0.01 | -0.01% | 108.99 | 108.99 | 108.98 | 177,976 |
