{"text_format":"2","workbook":"xlsx","n_sheets":1,"sheets":["Historia"],"not_rendered":{"charts":0,"images":0,"macros":0,"external_links":0,"defined_names":0,"comments":0,"pivot_tables":0},"unopened":[],"bounds":{"document_bytes":16777216,"sheet_cells":100000,"run_cost":"one","rows_first":2000,"rows_last":500,"rows_between":2000,"halvings":0,"cell_chars":16384,"cell_head_chars":4096},"cells_cut":0,"cells_raw":0,"read":"whole","date_system":"1900"}

{"sheet":"Historia","index":0,"n_rows":329,"n_cols":7,"rows_kept":329,"cut":false,"hidden":false,"merged":[]}
["Ticker","Fecha","Apertura","MaximoDiario","MinimoDiario","Volumen","Cierre"]
["HDB","12/9/2025",25580,25980,25520,221,25560]
["HDB","11/9/2025",25400,25660,25400,167,25240]
["HDB","10/9/2025",25280,25360,25220,132,25260]
["HDB","9/9/2025",25480,25580,25200,460,25560]
["HDB","8/9/2025",25860,25880,25300,2100,24550]
["HDB","5/9/2025",48900,49200,48625,214,48750]
["HDB","4/9/2025",48500,48750,48400,252,48525]
["HDB","3/9/2025",48175,48625,48075,172,47875]
["HDB","2/9/2025",48000,48000,47500,270,50000]
["HDB","1/9/2025",48250,50000,46250,37,48250]
["HDB","29/8/2025",47100,48300,47100,13,47975]
["HDB","28/8/2025",48450,48450,47925,70,49000]
["HDB","27/8/2025",49125,49600,49000,41,49125]
["HDB","26/8/2025",49250,49400,49125,50,49600]
["HDB","25/8/2025",49425,49750,49425,6,49175]
["HDB","22/8/2025",49550,49550,49050,44,49875]
["HDB","21/8/2025",49600,49875,49600,44,48925]
["HDB","19/8/2025",48725,49000,48725,15,48975]
["HDB","18/8/2025",48850,49575,48850,54,48225]
["HDB","14/8/2025",48650,48650,48225,2,49075]
["HDB","13/8/2025",49325,49325,48900,19,48850]
["HDB","12/8/2025",48650,49250,48650,175,49100]
["HDB","11/8/2025",49700,49700,49100,76,49875]
["HDB","8/8/2025",49950,49950,49800,30,50300]
["HDB","7/8/2025",50600,50600,50300,53,50600]
["HDB","6/8/2025",50500,50750,50500,14,51050]
["HDB","5/8/2025",51350,51350,51050,26,52000]
["HDB","4/8/2025",52000,52200,51900,84,52750]
["HDB","1/8/2025",52400,52750,52400,99,52000]
["HDB","31/7/2025",51500,52600,51500,142,50135.462]
["HDB","30/7/2025",49400,50300,49375,81,50200]
["HDB","29/7/2025",50350,50400,50150,53,49750]
["HDB","28/7/2025",49600,49800,49600,29,50200]
["HDB","25/7/2025",49650,50200,49650,6,49600]
["HDB","24/7/2025",49850,50000,49600,19,50050]
["HDB","23/7/2025",50300,50300,49850,46,49500]
["HDB","22/7/2025",49500,49675,49500,38,50200]
["HDB","21/7/2025",51050,51200,50200,16,48875]
["HDB","18/7/2025",48625,48950,48625,474,48975]
["HDB","17/7/2025",48975,48975,48975,8,48275]
["HDB","16/7/2025",47675,48275,47675,2253,48125]
["HDB","15/7/2025",48875,48875,48125,315,48875]
["HDB","14/7/2025",48125,48875,48125,120,48375]
["HDB","11/7/2025",48475,48475,48300,26,48575]
["HDB","10/7/2025",48575,48575,48575,1,48125]
["HDB","8/7/2025",48475,48475,47975,385,48350]
["HDB","7/7/2025",47500,48350,47500,348,48100]
["HDB","4/7/2025",47700,48100,47700,16,47200]
["HDB","3/7/2025",47225,47525,47100,85,47275]
["HDB","2/7/2025",47425,47425,47100,30,47475]
["HDB","1/7/2025",46425,47475,46400,30,46375]
["HDB","30/6/2025",46350,46525,45575,35,46350]
["HDB","27/6/2025",46450,46450,46275,16,46300]
["HDB","26/6/2025",46500,46525,46300,33,45159.934]
["HDB","25/6/2025",44925,45650,44700,41,44725]
["HDB","24/6/2025",44900,44900,44700,23,44425]
["HDB","23/6/2025",43550,44425,43550,16,43650]
["HDB","18/6/2025",43275,43650,43175,55,43875]
["HDB","13/6/2025",43950,44200,43875,710,45250]
["HDB","12/6/2025",45425,45525,45250,21,45425]
["HDB","11/6/2025",45625,45625,45425,20,45775]
["HDB","10/6/2025",45425,45625,45425,20,45725]
["HDB","9/6/2025",45575,45800,45575,152,46375]
["HDB","6/6/2025",45975,46525,45975,231,45350]
["HDB","5/6/2025",45250,45525,45250,145,45050]
["HDB","4/6/2025",45250,45250,45050,55,44825]
["HDB","3/6/2025",44675,44950,44675,30,45250]
["HDB","2/6/2025",44825,45250,44825,15,45450]
["HDB","30/5/2025",44950,45625,44950,117,44525]
["HDB","29/5/2025",44000,44550,44000,173,43575]
["HDB","28/5/2025",43500,43700,43375,2159,43425]
["HDB","27/5/2025",42825,43500,42825,169,43000]
["HDB","26/5/2025",43075,44000,43000,13,42625]
["HDB","23/5/2025",42625,42625,42625,25,42450]
["HDB","22/5/2025",42475,42475,42175,90,42650]
["HDB","21/5/2025",42575,42800,42575,38,42700]
["HDB","19/5/2025",42650,42650,42475,8,42800]
["HDB","16/5/2025",42450,42800,42375,179,42500]
["HDB","15/5/2025",42050,42650,42050,38,41375]
["HDB","14/5/2025",41525,41525,41350,29,41950]
["HDB","13/5/2025",41750,41950,41700,13,41800]
["HDB","12/5/2025",41175,41800,41175,8,40825]
["HDB","9/5/2025",40825,40825,40250,96,40275]
["HDB","8/5/2025",41200,41475,40025,93,42475]
["HDB","7/5/2025",43800,44000,42475,492,44325]
["HDB","6/5/2025",44525,44525,44300,17,44750]
["HDB","5/5/2025",44100,44800,44100,2675,43350]
["HDB","2/5/2025",43825,49375,43800,4645,43350]
["HDB","30/4/2025",43200,43450,43200,13,43025]
["HDB","29/4/2025",43025,43025,43025,5,42850]
["HDB","28/4/2025",42375,43000,42325,37,43275]
["HDB","25/4/2025",43350,43350,43200,18,43400]
["HDB","24/4/2025",42950,43400,42950,34,42250]
["HDB","23/4/2025",43975,43975,42050,90,42450]
["HDB","22/4/2025",42100,43500,42025,45,41525]
["HDB","21/4/2025",40700,41525,40700,443,40700]
["HDB","16/4/2025",41825,42025,40700,150,43225]
["HDB","15/4/2025",43250,43375,43150,245,42325]
["HDB","14/4/2025",43000,43000,41000,1867,45000]
["HDB","11/4/2025",45150,45500,44025,257,44025]
["HDB","10/4/2025",43700,44500,43450,88,44525]
["HDB","9/4/2025",43500,44575,43000,37,43800]
["HDB","8/4/2025",44700,45125,43800,127,43725]
["HDB","7/4/2025",42700,43800,42050,154,43375]
["HDB","4/4/2025",44075,44075,42975,506,44000]
["HDB","3/4/2025",43700,44125,43550,89,42725]
["HDB","1/4/2025",42475,43000,42475,164,43825]
["HDB","31/3/2025",44050,44050,43500,128,43125]
["HDB","28/3/2025",43250,43425,43050,1446,43250]
["HDB","27/3/2025",43100,43375,43100,105,42800]
["HDB","26/3/2025",42825,43125,42800,41,42825]
["HDB","25/3/2025",42525,42825,42400,124,41550]
["HDB","21/3/2025",39400,39400,39400,109,40750]
["HDB","20/3/2025",40450,40675,40425,32,40775]
["HDB","19/3/2025",40750,40750,40750,5,37050]
["HDB","18/3/2025",39575,40525,39500,1869,38725]
["HDB","17/3/2025",38200,38800,38200,69,37625]
["HDB","14/3/2025",37400,37625,37400,24,37075]
["HDB","13/3/2025",37075,37250,37075,169,37150]
["HDB","12/3/2025",37125,37325,37000,286,36850]
["HDB","11/3/2025",36725,36850,36725,26,36075]
["HDB","10/3/2025",36175,36250,35850,36,36050]
["HDB","7/3/2025",36050,36050,36050,2,36425]
["HDB","6/3/2025",36700,37000,36425,188,37225]
["HDB","5/3/2025",37025,37225,37025,252,37600]
["HDB","28/2/2025",37550,37600,37300,70,36900]
["HDB","27/2/2025",36125,36125,36125,2,36400]
["HDB","26/2/2025",36425,36425,36400,117,36400]
["HDB","25/2/2025",36425,36425,36325,37,36325]
["HDB","24/2/2025",35800,36325,35800,7,36050]
["HDB","21/2/2025",35850,36175,35850,285,36200]
["HDB","20/2/2025",36150,36200,36075,97,36850]
["HDB","19/2/2025",36725,36850,36650,45,36625]
["HDB","18/2/2025",36650,36700,36575,360,36100]
["HDB","14/2/2025",36150,36150,35875,87,35975]
["HDB","13/2/2025",36125,36125,35850,27,35950]
["HDB","12/2/2025",36325,36325,35900,86,36275]
["HDB","11/2/2025",36275,36275,36075,82,36200]
["HDB","10/2/2025",36875,36875,36600,11,36825]
["HDB","7/2/2025",37000,37000,36600,62,37100]
["HDB","6/2/2025",37150,37150,37000,22,36850]
["HDB","5/2/2025",37000,37025,36725,67,36650]
["HDB","4/2/2025",36375,36650,36375,34,35600]
["HDB","3/2/2025",35775,35775,35575,57,36000]
["HDB","31/1/2025",36000,36000,35900,31,35700]
["HDB","30/1/2025",35350,35700,35350,77,35250]
["HDB","29/1/2025",35175,35250,35175,337,35575]
["HDB","28/1/2025",35275,35600,35275,98,34425]
["HDB","27/1/2025",34150,34450,34150,916,34300]
["HDB","24/1/2025",34900,34900,33600,778,34950]
["HDB","23/1/2025",35025,35225,34875,125,36175]
["HDB","22/1/2025",35875,36325,35875,195,35075]
["HDB","21/1/2025",35000,35075,34800,375,34800]
["HDB","17/1/2025",34875,34925,34675,108,34850]
["HDB","16/1/2025",35150,35225,34850,332,35150]
["HDB","15/1/2025",35200,35225,35000,74,34975]
["HDB","14/1/2025",35125,35125,34725,157,34550]
["HDB","13/1/2025",34900,34900,34550,126,35000]
["HDB","10/1/2025",35125,35350,35000,81,35950]
["HDB","8/1/2025",36500,36500,35675,28,36600]
["HDB","7/1/2025",35650,35650,35650,20,35475]
["HDB","6/1/2025",36550,36800,36325,63,36900]
["HDB","3/1/2025",36625,36625,36625,2,37750]
["HDB","2/1/2025",38675,38675,37500,86,38150]
["HDB","30/12/2024",38075,38150,37950,206,38275]
["HDB","27/12/2024",38575,38575,37875,240,38450]
["HDB","26/12/2024",38325,38450,38325,48,38200]
["HDB","24/12/2024",38400,38400,38075,487,38150]
["HDB","23/12/2024",37850,38150,37850,748,37200]
["HDB","20/12/2024",37200,37200,37200,5,37050]
["HDB","19/12/2024",37650,37650,37050,429,38425]
["HDB","18/12/2024",37325,37325,37325,5,35500]
["HDB","17/12/2024",37125,37550,37125,18,36700]
["HDB","16/12/2024",37050,37050,36650,119,36425]
["HDB","13/12/2024",35500,35500,35500,5,38725]
["HDB","12/12/2024",35825,35925,35725,130,36225]
["HDB","11/12/2024",35975,36450,35975,1271,36500]
["HDB","10/12/2024",36000,36600,36000,42,36350]
["HDB","9/12/2024",36400,36400,36250,32,35975]
["HDB","6/12/2024",36675,36675,35950,611,36875]
["HDB","5/12/2024",38725,38725,38725,4,38700]
["HDB","4/12/2024",37525,37625,37350,267,36725]
["HDB","3/12/2024",37025,37025,36525,194,36525]
["HDB","2/12/2024",37000,37000,36450,300,36650]
["HDB","29/11/2024",36900,36900,36650,80,38200]
["HDB","28/11/2024",38200,38200,38200,2,37300]
["HDB","27/11/2024",37150,37375,37150,22,36800]
["HDB","26/11/2024",36700,36850,36700,83,37250]
["HDB","25/11/2024",36000,37250,36000,547,35700]
["HDB","22/11/2024",35500,35775,35300,2655,35425]
["HDB","21/11/2024",34850,35425,34850,325,35150]
["HDB","20/11/2024",35200,35200,34950,262,35050]
["HDB","19/11/2024",35800,35800,35050,420,35075]
["HDB","15/11/2024",35700,35700,35000,551,35700]
["HDB","14/11/2024",35475,36050,35475,1666,35575]
["HDB","13/11/2024",35950,35950,35400,58,36050]
["HDB","12/11/2024",36500,36500,35875,67,37275]
["HDB","11/11/2024",37275,37275,37275,1,37025]
["HDB","8/11/2024",37075,37075,36800,23,36775]
["HDB","7/11/2024",37300,37300,36775,46,37575]
["HDB","6/11/2024",37175,37575,37100,22,37975]
["HDB","5/11/2024",37725,37975,37725,18,36950]
["HDB","4/11/2024",37200,37200,36950,8,37075]
["HDB","1/11/2024",36550,37075,36550,2,36325]
["HDB","31/10/2024",36775,36775,36325,63,37025]
["HDB","30/10/2024",37425,37425,37025,5,37250]
["HDB","29/10/2024",37425,37425,37200,29,37325]
["HDB","28/10/2024",37500,37500,37325,5,37075]
["HDB","25/10/2024",37525,37525,37075,43,38075]
["HDB","24/10/2024",37975,38100,37975,11,38175]
["HDB","23/10/2024",38000,38225,37900,184,37600]
["HDB","22/10/2024",38700,38700,38700,8,38600]
["HDB","21/10/2024",38600,38600,38600,1,39350]
["HDB","18/10/2024",36425,36425,36275,353,36400]
["HDB","17/10/2024",36500,36550,36400,23,36950]
["HDB","16/10/2024",36650,37025,36650,13,36350]
["HDB","15/10/2024",36400,36450,36300,59,36600]
["HDB","14/10/2024",36150,36650,36150,30,35950]
["HDB","10/10/2024",36525,36525,35950,187,35850]
["HDB","9/10/2024",36150,36150,35825,82,36650]
["HDB","8/10/2024",36500,36675,36500,70,36350]
["HDB","7/10/2024",36650,36675,36200,87,37375]
["HDB","4/10/2024",37250,37500,37250,162,37000]
["HDB","3/10/2024",37700,37700,37000,150,38475]
["HDB","2/10/2024",38700,38700,38400,103,38775]
["HDB","1/10/2024",38900,39125,38650,143,38900]
["HDB","30/9/2024",38575,38900,38300,359,39575]
["HDB","27/9/2024",40200,40200,39375,137,40425]
["HDB","26/9/2024",40075,40500,40075,17,40675]
["HDB","25/9/2024",40650,40675,40475,5,40600]
["HDB","24/9/2024",40575,40775,40525,37,40450]
["HDB","23/9/2024",40450,40575,40400,26,40225]
["HDB","20/9/2024",39800,40225,39700,112,39375]
["HDB","19/9/2024",39800,39800,39275,59,39225]
["HDB","4/9/2024",40350,40350,40125,89,40000]
["HDB","3/9/2024",39875,40125,39875,507,39475]
["HDB","30/8/2024",39225,39225,39125,12,39500]
["HDB","29/8/2024",39375,39375,39375,3,39475]
["HDB","28/8/2024",39475,39475,39475,1,39625]
["HDB","27/8/2024",39475,39625,39475,44,39350]
["HDB","26/8/2024",39350,39350,39350,9,39350]
["HDB","23/8/2024",39275,39300,39275,3,38600]
["HDB","19/8/2024",39150,39150,38750,6,38950]
["HDB","16/8/2024",38450,38450,38450,237,37975]
["HDB","15/8/2024",37675,38025,37675,6,37275]
["HDB","14/8/2024",37350,37350,37225,5,37325]
["HDB","13/8/2024",37425,37600,37425,5,39150]
["HDB","12/8/2024",39250,39275,39150,22,39500]
["HDB","9/8/2024",39600,39600,39375,2,39600]
["HDB","7/8/2024",39675,39850,39675,4,39125]
["HDB","6/8/2024",39075,39075,38825,75,39200]
["HDB","2/8/2024",39525,39800,39525,19,37500]
["HDB","31/7/2024",37500,37500,37500,22,37925]
["HDB","30/7/2024",38725,38725,38325,3,39900]
["HDB","26/7/2024",40100,40100,40100,5,40125]
["HDB","25/7/2024",40325,40325,40325,3,39875]
["HDB","23/7/2024",40525,40525,40375,366,40325]
["HDB","19/7/2024",39900,39900,39650,174,39725]
["HDB","18/7/2024",39725,39725,39725,4,39500]
["HDB","17/7/2024",39400,39400,39400,15,39475]
["HDB","16/7/2024",38775,38775,38050,14,39725]
["HDB","12/7/2024",43175,43375,43175,3,42325]
["HDB","9/7/2024",43244.5,43832,43244.5,6,43228.5]
["HDB","8/7/2024",43244.5,43832,43244.5,6,43228.5]
["HDB","5/7/2024",42845.5,43149.5,42845.5,13,46383.5]
["HDB","2/7/2024",48179,48193.5,48179,12,44705.5]
["HDB","28/6/2024",43340,43340,43340,1,43680]
["HDB","27/6/2024",43350,43818,43350,25,43500]
["HDB","26/6/2024",42643.5,42643.5,42643.5,2,42700]
["HDB","18/6/2024",38963.5,38963.5,38958,2,38416]
["HDB","17/6/2024",38133.5,38133.5,38076,5,38207.5]
["HDB","14/6/2024",38133.5,38133.5,38076,5,38207.5]
["HDB","13/6/2024",37880,37880,37880,16,39351.5]
["HDB","12/6/2024",39137,39307.5,39137,4,38575]
["HDB","10/6/2024",38361.5,38528,38274.5,28,38633.5]
["HDB","7/6/2024",38477,38670,38271.5,31,38563.5]
["HDB","6/6/2024",39053,39053,38374.5,9,38271.5]
["HDB","4/6/2024",37044.5,37044.5,37044.5,27,38731.5]
["HDB","3/6/2024",37979.5,38638.5,37979.5,15,35760]
["HDB","31/5/2024",35414,35760,35414,9,34738.5]
["HDB","30/5/2024",34312.5,34590.5,34312.5,3,34659.5]
["HDB","17/5/2024",31254.5,31425.5,31241.5,707,30798]
["HDB","15/5/2024",30277,30277,30277,38,30096]
["HDB","14/5/2024",29961,30096,29960.5,4,30369.5]
["HDB","9/5/2024",29914,29942,29914,152,30150]
["HDB","8/5/2024",30502.5,30502.5,30502.5,350,30742.966]
["HDB","17/4/2024",30506,30506,30241,5,30525]
["HDB","15/4/2024",30218,30600,30199.5,9,29945]
["HDB","12/4/2024",29937.5,30060,29937.5,5,30360.5]
["HDB","9/4/2024",30596.5,30596.5,30596.5,7,30947.5]
["HDB","5/4/2024",30980,30980,30980,1,31263]
["HDB","4/4/2024",32243.5,32614,31743.5,26,30125.5]
["HDB","3/4/2024",30784.5,30864.5,30780.5,76,30422.5]
["HDB","2/4/2024",30422.5,30422.5,30422.5,1,29743]
["HDB","1/4/2024",30422.5,30422.5,30422.5,1,29743]
["HDB","29/3/2024",30422.5,30422.5,30422.5,1,29743]
["HDB","28/3/2024",30422.5,30422.5,30422.5,1,29743]
["HDB","27/3/2024",30422.5,30422.5,30422.5,1,29743]
["HDB","26/3/2024",29679.5,29961,29679.5,76,29565]
["HDB","22/3/2024",30055.5,30055.5,29656.5,25,30616]
["HDB","21/3/2024",31264,31264,30612.5,47,30186]
["HDB","20/3/2024",30186,30186,30186,20,30100]
["HDB","19/3/2024",30100,30100,30100,2,30022]
["HDB","18/3/2024",30022,30022,30022,5,29187]
["HDB","14/3/2024",29902,29902,29187,2289,29902]
["HDB","13/3/2024",30675,30963.5,30167,64,30979]
["HDB","12/3/2024",30666,30979,30666,1807,28487]
["HDB","11/3/2024",28685,28801,28685,4,29025]
["HDB","8/3/2024",29141.5,29160,28938,4,28796]
["HDB","7/3/2024",28636,28757.5,28636,4,28081]
["HDB","6/3/2024",28610,28610,28500,3,28796.5]
["HDB","5/3/2024",28642,28642,28642,1,29057]
["HDB","4/3/2024",29362,29428,29000,47,29900]
["HDB","1/3/2024",29966.5,29966.5,29859.5,9,28662.5]
["HDB","29/2/2024",29116,29116,28641.5,4,28525]
["HDB","28/2/2024",28521,28574.5,28521,4,29379]
["HDB","27/2/2024",29249,29422,29220,17,30334.5]
["HDB","23/2/2024",29292.5,30351,29156.5,470,29696.5]
["HDB","21/2/2024",30394,30394,30394,15,31283.5]
["HDB","20/2/2024",31692.5,31787.5,31692.5,2,31685]
["HDB","15/2/2024",31685,31685,31685,3,31590]
["HDB","14/2/2024",31590,31590,31590,4,33596]
["HDB","8/2/2024",35440.5,35440.5,33885,5,35440.5]
["HDB","7/2/2024",35440.5,35440.5,35440.5,1,34944]
["HDB","6/2/2024",35467,35470,34988,22,35756.5]
["HDB","5/2/2024",36497,36497,35756.5,5,35842]
["HDB","2/2/2024",35856,35856,35842,2,35800]
["HDB","1/2/2024",35800,35800,35800,1,34800]