XNYS
Datos históricos de Hudbay Minerals Inc.
Hudbay Minerals Inc. · HBM
$26.20
▲ +0.08 (+0.31%)
Última operación · 10/10/2026, 18:38:36 UTC
- Variación en el periodo
- +57.63%
- Máximo
- US$32.15
- 2 de junio de 2026
- Mínimo
- US$14.34
- 21 de noviembre de 2025
- Volumen medio diario
- 5.49 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 26.05 | 26.46 | 25.92 | 26.12 | +2.88% | 4.92 M |
| 8 oct 2026 | 25.52 | 25.83 | 24.88 | 25.39 | −1.86% | 4.64 M |
| 7 oct 2026 | 26.00 | 26.17 | 25.70 | 25.87 | −4.01% | 4.86 M |
| 6 oct 2026 | 27.59 | 27.81 | 26.50 | 26.95 | −1.14% | 5.07 M |
| 5 oct 2026 | 27.36 | 27.59 | 26.73 | 27.26 | +0.22% | 5.08 M |
| 2 oct 2026 | 26.63 | 27.63 | 26.62 | 27.20 | +3.90% | 3.51 M |
| 1 oct 2026 | 26.38 | 26.60 | 25.68 | 26.18 | −1.87% | 4.15 M |
| 30 sep 2026 | 27.22 | 28.26 | 26.59 | 26.68 | −1.22% | 5.61 M |
| 29 sep 2026 | 26.99 | 27.32 | 26.70 | 27.01 | +0.52% | 4.02 M |
| 28 sep 2026 | 25.42 | 27.13 | 25.25 | 26.87 | +0.90% | 6.53 M |
| 25 sep 2026 | 26.50 | 26.76 | 26.10 | 26.63 | +0.57% | 2.58 M |
| 24 sep 2026 | 26.27 | 26.60 | 26.03 | 26.48 | −1.16% | 3.41 M |
| 23 sep 2026 | 26.83 | 27.16 | 26.21 | 26.79 | −3.42% | 4.26 M |
| 22 sep 2026 | 26.88 | 27.92 | 26.74 | 27.74 | +4.09% | 5.84 M |
| 21 sep 2026 | 27.36 | 27.36 | 26.00 | 26.65 | −0.93% | 5.03 M |
| 18 sep 2026 | 26.65 | 26.96 | 26.13 | 26.90 | +1.74% | 7.23 M |
| 17 sep 2026 | 25.97 | 26.62 | 25.96 | 26.44 | +4.67% | 2.53 M |
| 16 sep 2026 | 26.05 | 26.05 | 24.74 | 25.26 | +0.08% | 3.53 M |
| 15 sep 2026 | 25.74 | 25.74 | 24.85 | 25.24 | −1.52% | 4.58 M |
| 14 sep 2026 | 25.15 | 25.87 | 24.64 | 25.63 | −3.36% | 3.03 M |
| 11 sep 2026 | 26.99 | 27.12 | 26.37 | 26.52 | −0.49% | 3.13 M |
| 10 sep 2026 | 26.59 | 27.01 | 26.11 | 26.65 | −7.53% | 4.36 M |
| 9 sep 2026 | 29.48 | 29.72 | 28.25 | 28.82 | −0.62% | 3.43 M |
| 8 sep 2026 | 28.61 | 29.60 | 28.50 | 29.00 | +5.72% | 4.2 M |
| 4 sep 2026 | 27.14 | 27.98 | 27.10 | 27.43 | −0.94% | 2.07 M |
| 3 sep 2026 | 28.14 | 28.27 | 27.35 | 27.69 | +1.35% | 3.1 M |
| 2 sep 2026 | 27.58 | 28.04 | 26.96 | 27.32 | +1.11% | 2.98 M |
| 1 sep 2026 | 27.60 | 28.11 | 26.95 | 27.02 | −5.72% | 4.2 M |
| 31 ago 2026 | 29.96 | 29.96 | 28.42 | 28.66 | −2.15% | 2.71 M |
| 28 ago 2026 | 30.57 | 30.57 | 28.94 | 29.29 | −3.52% | 4.97 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.