Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.97 | 0.005 | 0.52% | 0.93 | 0.97 | 0.92 | 31,656 |
| 16 May 2024 | 0.965 | 0.015 | 1.58% | 0.975 | 0.975 | 0.925 | 36,613 |
| 15 May 2024 | 0.95 | 0.01 | 1.06% | 0.925 | 0.955 | 0.925 | 11,514 |
| 14 May 2024 | 0.94 | -0.025 | -2.59% | 0.93 | 0.96 | 0.93 | 15,558 |
| 13 May 2024 | 0.965 | -0.01 | -1.03% | 0.965 | 0.97 | 0.965 | 9,429 |
| 10 May 2024 | 0.975 | -0.035 | -3.47% | 1.00 | 1.00 | 0.97 | 82,127 |
| 09 May 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 5,000 |
| 08 May 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| 07 May 2024 | 1.01 | -0.01 | -0.49% | 1.025 | 1.05 | 1.01 | 21,019 |
| 06 May 2024 | 1.015 | -0.05 | -4.69% | 1.065 | 1.07 | 1.015 | 10,439 |
| 03 May 2024 | 1.065 | 0.00 | 0.00% | 1.065 | 1.065 | 1.065 | 645 |
| 02 May 2024 | 1.065 | 0.01 | 0.95% | 1.02 | 1.065 | 1.02 | 3,898 |
| 01 May 2024 | 1.055 | -0.02 | -1.40% | 1.09 | 1.09 | 1.05 | 13,283 |
| 30 Abr 2024 | 1.07 | -0.01 | -0.93% | 1.045 | 1.07 | 1.04 | 19,651 |
| 29 Abr 2024 | 1.08 | 0.06 | 5.88% | 1.05 | 1.08 | 1.045 | 15,934 |
| 26 Abr 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.02 | 1.02 | 3,821 |
| 24 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.02 | 1.01 | 16,128 |
| 23 Abr 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.01 | 1.00 | 4,480 |
| 22 Abr 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 3,652 |
| 19 Abr 2024 | 1.01 | 0.03 | 3.06% | 1.01 | 1.01 | 1.01 | 6,933 |
| 18 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0.00 |
| 17 Abr 2024 | 0.98 | 0.00 | 0.00% | 0.98 | 0.98 | 0.98 | 0.00 |
| 16 Abr 2024 | 0.98 | -0.02 | -2.00% | 1.05 | 1.05 | 0.98 | 21,910 |
| 15 Abr 2024 | 1.00 | 0.015 | 1.52% | 1.005 | 1.005 | 1.00 | 49,250 |
| 12 Abr 2024 | 0.985 | 0.00 | 0.00% | 1.00 | 1.00 | 0.98 | 103,587 |
| 11 Abr 2024 | 0.985 | -0.055 | -5.29% | 1.07 | 1.07 | 0.985 | 27,540 |
| 10 Abr 2024 | 1.04 | 0.01 | 0.97% | 1.03 | 1.04 | 1.03 | 11,336 |
| 09 Abr 2024 | 1.03 | -0.01 | -0.48% | 1.035 | 1.035 | 1.01 | 32,552 |
| 08 Abr 2024 | 1.035 | 0.01 | 1.47% | 1.04 | 1.04 | 1.02 | 18,887 |
| 05 Abr 2024 | 1.02 | -0.03 | -2.86% | 1.08 | 1.08 | 1.02 | 16,205 |
| 04 Abr 2024 | 1.05 | 0.04 | 3.45% | 1.025 | 1.10 | 1.025 | 66,932 |
| 03 Abr 2024 | 1.015 | 0.06 | 6.28% | 0.995 | 1.015 | 0.99 | 45,099 |
| 02 Abr 2024 | 0.955 | 0.01 | 1.06% | 0.975 | 1.015 | 0.955 | 56,175 |
| 28 Mar 2024 | 0.945 | 0.015 | 1.61% | 0.955 | 0.995 | 0.945 | 19,191 |
| 27 Mar 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 13,174 |
| 26 Mar 2024 | 0.93 | 0.04 | 4.49% | 0.90 | 0.93 | 0.90 | 17,595 |
| 25 Mar 2024 | 0.89 | -0.01 | -1.11% | 0.90 | 0.90 | 0.89 | 7,472 |
| 22 Mar 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 1,857 |
| 21 Mar 2024 | 0.90 | 0.00 | 0.00% | 0.90 | 0.90 | 0.90 | 51,292 |
| 20 Mar 2024 | 0.90 | -0.05 | -5.26% | 0.93 | 0.93 | 0.90 | 3,056 |
| 19 Mar 2024 | 0.95 | 0.005 | 0.53% | 0.95 | 0.95 | 0.95 | 1,048 |
| 18 Mar 2024 | 0.945 | 0.025 | 2.72% | 0.92 | 0.95 | 0.895 | 63,549 |
| 15 Mar 2024 | 0.92 | -0.01 | -1.08% | 0.92 | 0.92 | 0.92 | 5,682 |
| 14 Mar 2024 | 0.93 | 0.00 | 0.00% | 0.93 | 0.93 | 0.93 | 0.00 |
| 13 Mar 2024 | 0.93 | 0.03 | 3.33% | 0.90 | 0.93 | 0.90 | 10,000 |
| 12 Mar 2024 | 0.90 | -0.01 | -1.10% | 0.94 | 0.94 | 0.90 | 33,055 |
| 11 Mar 2024 | 0.91 | 0.01 | 1.11% | 0.945 | 0.945 | 0.91 | 12,212 |
| 07 Mar 2024 | 0.90 | -0.02 | -2.17% | 0.945 | 0.95 | 0.90 | 12,854 |
| 06 Mar 2024 | 0.92 | 0.01 | 1.10% | 0.90 | 0.92 | 0.90 | 33,819 |
| 05 Mar 2024 | 0.91 | -0.005 | -0.55% | 0.895 | 0.91 | 0.895 | 26,559 |
| 04 Mar 2024 | 0.915 | 0.015 | 1.67% | 0.85 | 0.92 | 0.85 | 26,186 |
| 03 Mar 2024 | 0.90 | 0.05 | 5.88% | 0.895 | 0.90 | 0.895 | 43,300 |
| 29 Feb 2024 | 0.85 | 0.035 | 4.29% | 0.82 | 0.89 | 0.82 | 62,216 |
| 28 Feb 2024 | 0.815 | 0.045 | 5.84% | 0.77 | 0.815 | 0.77 | 42,760 |
| 27 Feb 2024 | 0.77 | 0.01 | 1.32% | 0.75 | 0.77 | 0.75 | 39,482 |
| 26 Feb 2024 | 0.76 | -0.045 | -5.59% | 0.805 | 0.805 | 0.76 | 55,624 |
| 25 Feb 2024 | 0.805 | 0.095 | 13.38% | 0.72 | 0.805 | 0.72 | 268,385 |
| 22 Feb 2024 | 0.71 | -0.015 | -2.07% | 0.72 | 0.72 | 0.71 | 8,191 |
| 21 Feb 2024 | 0.725 | -0.025 | -3.33% | 0.705 | 0.725 | 0.705 | 52,143 |
| 20 Feb 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0.00 |
| 19 Feb 2024 | 0.75 | 0.00 | 0.00% | 0.75 | 0.75 | 0.75 | 0.00 |
