Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ANCR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 229.00 | 2.00 | 0.88% | 227.00 | 229.00 | 227.00 | 7,464 |
| 16 May 2024 | 227.00 | 2.00 | 0.89% | 227.00 | 227.00 | 227.00 | 5,457 |
| 15 May 2024 | 225.00 | 2.00 | 0.90% | 223.00 | 225.00 | 223.00 | 593,106 |
| 14 May 2024 | 223.00 | -8.00 | -3.46% | 231.00 | 231.00 | 223.00 | 39,520 |
| 13 May 2024 | 231.00 | 0.00 | 0.00% | 231.00 | 238.00 | 231.00 | 143,590 |
| 10 May 2024 | 231.00 | 1.00 | 0.43% | 230.00 | 238.00 | 230.00 | 16,034 |
| 09 May 2024 | 230.00 | 3.00 | 1.32% | 227.00 | 230.00 | 227.00 | 38,779 |
| 08 May 2024 | 227.00 | 0.00 | 0.00% | 227.00 | 233.00 | 227.00 | 17,526 |
| 07 May 2024 | 227.00 | -9.00 | -3.81% | 236.00 | 240.00 | 227.00 | 123,578 |
| 03 May 2024 | 236.00 | 0.00 | 0.00% | 236.00 | 240.00 | 236.00 | 12,664 |
| 02 May 2024 | 236.00 | 0.00 | 0.00% | 233.00 | 236.00 | 233.00 | 36,960 |
| 01 May 2024 | 236.00 | 4.00 | 1.72% | 232.00 | 236.00 | 232.00 | 138,517 |
| 30 Abr 2024 | 232.00 | 6.00 | 2.65% | 226.00 | 232.00 | 226.00 | 69,209 |
| 29 Abr 2024 | 226.00 | 9.00 | 4.15% | 217.00 | 226.00 | 217.00 | 49,221 |
| 26 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 43,842 |
| 25 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 10,188 |
| 24 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 13,944 |
| 23 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 78,583 |
| 22 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 3,481 |
| 19 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 117,358 |
| 18 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 38,642 |
| 17 Abr 2024 | 217.00 | 0.00 | 0.00% | 217.00 | 217.00 | 217.00 | 17,770 |
| 16 Abr 2024 | 217.00 | -3.00 | -1.36% | 215.00 | 222.00 | 215.00 | 473,788 |
| 15 Abr 2024 | 220.00 | 5.00 | 2.33% | 215.00 | 220.00 | 208.00 | 14,019 |
| 12 Abr 2024 | 215.00 | 1.00 | 0.47% | 214.00 | 215.00 | 214.00 | 49,344 |
| 11 Abr 2024 | 214.00 | 4.00 | 1.90% | 210.00 | 214.00 | 210.00 | 42,344 |
| 10 Abr 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 54,510 |
| 09 Abr 2024 | 210.00 | 2.00 | 0.96% | 210.00 | 210.00 | 210.00 | 100,221 |
| 08 Abr 2024 | 208.00 | 0.00 | 0.00% | 208.00 | 208.00 | 208.00 | 40,225 |
| 05 Abr 2024 | 208.00 | -2.00 | -0.95% | 210.00 | 210.00 | 208.00 | 10,750 |
| 04 Abr 2024 | 210.00 | -2.00 | -0.94% | 212.00 | 212.00 | 210.00 | 23,344 |
| 03 Abr 2024 | 212.00 | 0.00 | 0.00% | 212.00 | 212.00 | 212.00 | 10,468 |
| 02 Abr 2024 | 212.00 | 2.00 | 0.95% | 210.00 | 212.00 | 210.00 | 7,915 |
| 28 Mar 2024 | 210.00 | 0.00 | 0.00% | 210.00 | 210.00 | 210.00 | 4,247 |
| 27 Mar 2024 | 210.00 | 8.00 | 3.96% | 202.00 | 211.00 | 202.00 | 75,534 |
| 26 Mar 2024 | 202.00 | 0.00 | 0.00% | 202.00 | 202.00 | 202.00 | 63,538 |
| 25 Mar 2024 | 202.00 | -2.00 | -0.98% | 202.00 | 202.00 | 202.00 | 1,305 |
| 22 Mar 2024 | 204.00 | 0.00 | 0.00% | 204.00 | 204.00 | 202.00 | 15,180 |
| 21 Mar 2024 | 204.00 | -3.00 | -1.45% | 207.00 | 207.00 | 204.00 | 82,469 |
| 20 Mar 2024 | 207.00 | -2.00 | -0.96% | 209.00 | 209.00 | 207.00 | 19,556 |
| 19 Mar 2024 | 209.00 | -2.00 | -0.95% | 210.00 | 211.00 | 209.00 | 8,075 |
| 18 Mar 2024 | 211.00 | -3.00 | -1.40% | 214.00 | 214.00 | 209.00 | 8,457 |
| 15 Mar 2024 | 214.00 | 0.00 | 0.00% | 214.00 | 214.00 | 214.00 | 3,860 |
| 14 Mar 2024 | 214.00 | -4.00 | -1.83% | 218.00 | 218.00 | 214.00 | 26,479 |
| 13 Mar 2024 | 218.00 | -2.00 | -0.91% | 220.00 | 220.00 | 218.00 | 17,696 |
| 12 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 17,328 |
| 11 Mar 2024 | 220.00 | 0.00 | 0.00% | 220.00 | 220.00 | 220.00 | 9,892 |
| 08 Mar 2024 | 220.00 | -2.00 | -0.90% | 222.00 | 222.00 | 220.00 | 49,561 |
| 07 Mar 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 7,907 |
| 06 Mar 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 8,592 |
| 05 Mar 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 13,091 |
| 04 Mar 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 222.00 | 4,964 |
| 01 Mar 2024 | 222.00 | 0.00 | 0.00% | 222.00 | 222.00 | 219.00 | 15,282 |
| 29 Feb 2024 | 222.00 | -1.00 | -0.45% | 223.00 | 223.00 | 220.00 | 7,455 |
| 28 Feb 2024 | 223.00 | 30.50 | 15.84% | 205.00 | 225.00 | 205.00 | 68,260 |
| 27 Feb 2024 | 192.50 | 0.00 | 0.00% | 191.50 | 192.50 | 191.50 | 921 |
| 26 Feb 2024 | 192.50 | -1.50 | -0.77% | 194.00 | 194.00 | 192.50 | 53,326 |
| 23 Feb 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 2,551 |
| 22 Feb 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 50,745 |
| 21 Feb 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 5,116 |
| 20 Feb 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 2,243 |
| 19 Feb 2024 | 194.00 | 0.00 | 0.00% | 194.00 | 194.00 | 194.00 | 1,966 |
