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.
ASM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.015 | -0.03 | -2.40% | 1.045 | 1.045 | 1.01 | 291,143 |
| 21 May 2024 | 1.04 | 0.00 | 0.00% | 1.045 | 1.085 | 1.025 | 633,806 |
| 20 May 2024 | 1.04 | 0.02 | 1.96% | 1.035 | 1.055 | 1.015 | 295,388 |
| 17 May 2024 | 1.02 | 0.02 | 2.00% | 1.015 | 1.05 | 0.99 | 521,451 |
| 16 May 2024 | 1.00 | 0.01 | 1.01% | 0.99 | 1.015 | 0.98 | 181,581 |
| 15 May 2024 | 0.99 | -0.03 | -2.94% | 1.015 | 1.015 | 0.9875 | 630,170 |
| 14 May 2024 | 1.02 | 0.01 | 0.99% | 1.01 | 1.02 | 1.005 | 126,656 |
| 13 May 2024 | 1.01 | 0.00 | 0.00% | 1.025 | 1.025 | 1.01 | 236,689 |
| 10 May 2024 | 1.01 | 0.01 | 1.00% | 1.01 | 1.025 | 1.005 | 317,535 |
| 09 May 2024 | 1.00 | -0.01 | -0.99% | 1.02 | 1.02 | 1.00 | 364,280 |
| 08 May 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.02 | 1.005 | 105,286 |
| 07 May 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.025 | 1.01 | 150,223 |
| 06 May 2024 | 1.01 | -0.01 | -0.98% | 1.05 | 1.05 | 1.005 | 348,169 |
| 03 May 2024 | 1.02 | 0.01 | 0.49% | 1.01 | 1.025 | 1.00 | 197,517 |
| 02 May 2024 | 1.015 | 0.00 | 0.50% | 1.02 | 1.022 | 1.01 | 110,607 |
| 01 May 2024 | 1.01 | -0.03 | -2.42% | 1.03 | 1.035 | 1.01 | 190,348 |
| 30 Abr 2024 | 1.035 | 0.01 | 0.98% | 1.03 | 1.0525 | 1.025 | 604,088 |
| 29 Abr 2024 | 1.025 | 0.00 | 0.00% | 1.05 | 1.05 | 1.015 | 875,951 |
| 26 Abr 2024 | 1.025 | 0.02 | 2.50% | 1.045 | 1.065 | 1.005 | 1,955,128 |
| 24 Abr 2024 | 1.00 | -0.07 | -6.54% | 1.06 | 1.08 | 0.99 | 1,923,914 |
| 23 Abr 2024 | 1.07 | -0.06 | -5.31% | 1.10 | 1.12 | 1.065 | 908,870 |
| 22 Abr 2024 | 1.13 | -0.05 | -4.24% | 1.17 | 1.17 | 1.125 | 757,907 |
| 19 Abr 2024 | 1.18 | -0.01 | -0.42% | 1.195 | 1.20 | 1.165 | 304,194 |
| 18 Abr 2024 | 1.185 | -0.01 | -0.84% | 1.20 | 1.23 | 1.18 | 163,240 |
| 17 Abr 2024 | 1.195 | -0.23 | -16.14% | 1.30 | 1.30 | 1.15 | 1,148,498 |
| 16 Abr 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 0.00 |
| 15 Abr 2024 | 1.425 | 0.00 | 0.00% | 1.425 | 1.425 | 1.425 | 0.00 |
| 12 Abr 2024 | 1.425 | -0.03 | -1.72% | 1.455 | 1.53 | 1.42 | 224,408 |
| 11 Abr 2024 | 1.45 | -0.01 | -0.68% | 1.45 | 1.485 | 1.40 | 235,831 |
| 10 Abr 2024 | 1.46 | 0.06 | 4.29% | 1.41 | 1.51 | 1.41 | 635,711 |
| 09 Abr 2024 | 1.40 | 0.02 | 1.82% | 1.38 | 1.425 | 1.365 | 255,055 |
| 08 Abr 2024 | 1.375 | 0.00 | 0.00% | 1.375 | 1.375 | 1.375 | 0.00 |
| 05 Abr 2024 | 1.375 | -0.05 | -3.17% | 1.37 | 1.405 | 1.335 | 156,900 |
| 04 Abr 2024 | 1.42 | 0.05 | 3.65% | 1.395 | 1.445 | 1.365 | 70,282 |
| 03 Abr 2024 | 1.37 | -0.09 | -6.16% | 1.46 | 1.46 | 1.37 | 263,218 |
| 02 Abr 2024 | 1.46 | 0.08 | 5.80% | 1.435 | 1.46 | 1.375 | 273,658 |
| 28 Mar 2024 | 1.38 | 0.02 | 1.47% | 1.40 | 1.44 | 1.36 | 246,315 |
| 27 Mar 2024 | 1.36 | -0.07 | -4.90% | 1.44 | 1.47 | 1.36 | 448,227 |
| 26 Mar 2024 | 1.43 | -0.03 | -2.05% | 1.485 | 1.49 | 1.40 | 239,948 |
| 25 Mar 2024 | 1.46 | 0.07 | 5.04% | 1.435 | 1.52 | 1.415 | 608,304 |
| 22 Mar 2024 | 1.39 | -0.03 | -1.77% | 1.43 | 1.48 | 1.37 | 777,510 |
| 21 Mar 2024 | 1.415 | 0.24 | 20.43% | 1.48 | 1.65 | 1.36 | 2,954,720 |
| 20 Mar 2024 | 1.175 | 0.19 | 18.69% | 0.99 | 1.20 | 0.99 | 745,489 |
| 19 Mar 2024 | 0.99 | -0.025 | -2.46% | 1.015 | 1.015 | 0.98 | 225,007 |
| 18 Mar 2024 | 1.015 | -0.03 | -2.40% | 1.02 | 1.06 | 1.00 | 208,683 |
| 15 Mar 2024 | 1.04 | -0.02 | -1.89% | 1.085 | 1.085 | 1.02 | 255,209 |
| 14 Mar 2024 | 1.06 | 0.02 | 1.44% | 1.055 | 1.09 | 1.035 | 485,797 |
| 13 Mar 2024 | 1.045 | 0.01 | 1.46% | 1.04 | 1.06 | 1.02 | 410,494 |
| 12 Mar 2024 | 1.03 | 0.09 | 8.99% | 0.95 | 1.03 | 0.94 | 245,385 |
| 11 Mar 2024 | 0.945 | -0.015 | -1.56% | 0.95 | 0.96 | 0.93 | 173,973 |
| 07 Mar 2024 | 0.96 | -0.005 | -0.52% | 0.955 | 0.98 | 0.945 | 212,474 |
| 06 Mar 2024 | 0.965 | 0.00 | 0.00% | 0.98 | 0.98 | 0.955 | 101,579 |
| 05 Mar 2024 | 0.965 | -0.015 | -1.53% | 0.99 | 0.99 | 0.96 | 136,551 |
| 04 Mar 2024 | 0.98 | 0.01 | 1.03% | 0.97 | 0.99 | 0.955 | 139,336 |
| 03 Mar 2024 | 0.97 | -0.04 | -3.96% | 1.01 | 1.035 | 0.97 | 244,257 |
| 29 Feb 2024 | 1.01 | 0.05 | 5.21% | 0.98 | 1.015 | 0.975 | 436,785 |
| 28 Feb 2024 | 0.96 | 0.01 | 1.05% | 0.96 | 0.98 | 0.95 | 144,864 |
| 27 Feb 2024 | 0.95 | -0.01 | -1.04% | 0.965 | 0.98 | 0.95 | 173,920 |
| 26 Feb 2024 | 0.96 | -0.03 | -3.03% | 0.99 | 0.99 | 0.955 | 197,988 |
| 25 Feb 2024 | 0.99 | 0.03 | 3.13% | 0.96 | 1.04 | 0.96 | 355,095 |
| 22 Feb 2024 | 0.96 | -0.03 | -3.03% | 0.975 | 0.995 | 0.95 | 368,147 |
