Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ANX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 66.00 | 0.00 | 0.00% | 64.50 | 66.00 | 64.50 | 177,036 |
| 09 May 2024 | 66.00 | 1.50 | 2.33% | 64.50 | 66.00 | 64.30 | 91,754 |
| 08 May 2024 | 64.50 | -0.30 | -0.46% | 64.00 | 64.50 | 64.00 | 1,173,070 |
| 07 May 2024 | 64.80 | 0.80 | 1.25% | 64.00 | 65.00 | 64.00 | 429,059 |
| 03 May 2024 | 64.00 | 1.00 | 1.59% | 63.00 | 64.00 | 63.00 | 138,342 |
| 02 May 2024 | 63.00 | 0.20 | 0.32% | 63.00 | 63.80 | 62.90 | 527,347 |
| 01 May 2024 | 62.80 | -0.20 | -0.32% | 63.00 | 65.00 | 62.80 | 354,590 |
| 30 Abr 2024 | 63.00 | -1.50 | -2.33% | 64.50 | 64.50 | 62.50 | 638,566 |
| 29 Abr 2024 | 64.50 | -0.50 | -0.77% | 64.50 | 64.50 | 64.50 | 54,668 |
| 26 Abr 2024 | 65.00 | 0.50 | 0.78% | 64.50 | 65.00 | 64.50 | 73,710 |
| 25 Abr 2024 | 64.50 | -0.50 | -0.77% | 64.50 | 65.00 | 64.50 | 483,033 |
| 24 Abr 2024 | 65.00 | 0.00 | 0.00% | 64.50 | 65.00 | 64.50 | 332,179 |
| 23 Abr 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.50 | 64.50 | 490,602 |
| 22 Abr 2024 | 65.00 | -1.00 | -1.52% | 65.50 | 65.80 | 65.00 | 95,576 |
| 19 Abr 2024 | 66.00 | 0.00 | 0.00% | 65.00 | 66.00 | 65.00 | 79,456 |
| 18 Abr 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 66.00 | 65.00 | 80,249 |
| 17 Abr 2024 | 65.00 | -0.80 | -1.22% | 65.00 | 65.80 | 64.90 | 196,341 |
| 16 Abr 2024 | 65.80 | -0.20 | -0.30% | 65.00 | 66.00 | 65.00 | 108,237 |
| 15 Abr 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 66.00 | 65.00 | 79,463 |
| 12 Abr 2024 | 65.00 | -1.00 | -1.52% | 65.00 | 65.50 | 64.50 | 74,378 |
| 11 Abr 2024 | 66.00 | 1.00 | 1.54% | 65.50 | 66.00 | 65.00 | 61,972 |
| 10 Abr 2024 | 65.00 | -0.60 | -0.91% | 65.50 | 65.50 | 65.00 | 95,169 |
| 09 Abr 2024 | 65.60 | 0.60 | 0.92% | 65.50 | 66.00 | 65.50 | 55,218 |
| 08 Abr 2024 | 65.00 | 0.00 | 0.00% | 65.50 | 65.50 | 65.00 | 128,227 |
| 05 Abr 2024 | 65.00 | -0.50 | -0.76% | 65.50 | 65.60 | 64.10 | 77,679 |
| 04 Abr 2024 | 65.50 | -0.50 | -0.76% | 65.50 | 67.00 | 65.50 | 91,106 |
| 03 Abr 2024 | 66.00 | 0.00 | 0.00% | 65.00 | 66.00 | 65.00 | 118,354 |
| 02 Abr 2024 | 66.00 | 1.00 | 1.54% | 65.00 | 66.00 | 65.00 | 32,034 |
| 28 Mar 2024 | 65.00 | 0.00 | 0.00% | 65.00 | 65.00 | 65.00 | 122,086 |
| 27 Mar 2024 | 65.00 | 1.00 | 1.56% | 65.00 | 68.00 | 65.00 | 47,723 |
| 26 Mar 2024 | 64.00 | -1.00 | -1.54% | 65.00 | 66.00 | 64.00 | 100,038 |
| 25 Mar 2024 | 65.00 | 1.00 | 1.56% | 64.50 | 66.50 | 64.50 | 80,085 |
| 22 Mar 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 64.50 | 63.50 | 77,636 |
| 21 Mar 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 64.50 | 63.50 | 95,785 |
| 20 Mar 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 64.00 | 63.50 | 64,085 |
| 19 Mar 2024 | 64.00 | 0.00 | 0.00% | 63.50 | 65.00 | 63.50 | 42,023 |
| 18 Mar 2024 | 64.00 | 1.00 | 1.59% | 63.50 | 64.00 | 63.50 | 26,932 |
| 15 Mar 2024 | 63.00 | -1.00 | -1.56% | 64.00 | 64.00 | 63.00 | 56,541 |
| 14 Mar 2024 | 64.00 | 1.00 | 1.59% | 64.00 | 64.00 | 63.50 | 19,923 |
| 13 Mar 2024 | 63.00 | 0.00 | 0.00% | 63.50 | 64.00 | 63.00 | 109,025 |
| 12 Mar 2024 | 63.00 | 0.20 | 0.32% | 63.00 | 64.00 | 62.50 | 162,928 |
| 11 Mar 2024 | 62.80 | -0.70 | -1.10% | 63.50 | 63.50 | 62.80 | 55,758 |
| 08 Mar 2024 | 63.50 | 0.00 | 0.00% | 63.50 | 64.00 | 63.50 | 13,887 |
| 07 Mar 2024 | 63.50 | -0.30 | -0.47% | 63.00 | 63.50 | 63.00 | 80,105 |
| 06 Mar 2024 | 63.80 | 0.80 | 1.27% | 62.50 | 64.50 | 62.50 | 96,574 |
| 05 Mar 2024 | 63.00 | 1.00 | 1.61% | 62.50 | 63.50 | 62.00 | 53,915 |
| 04 Mar 2024 | 62.00 | -1.50 | -2.36% | 63.50 | 64.50 | 62.00 | 128,990 |
| 01 Mar 2024 | 63.50 | 0.50 | 0.79% | 63.50 | 63.50 | 63.00 | 64,421 |
| 29 Feb 2024 | 63.00 | 2.00 | 3.28% | 60.50 | 63.50 | 60.50 | 79,946 |
| 28 Feb 2024 | 61.00 | -10.00 | -14.08% | 69.00 | 71.50 | 59.50 | 1,027,460 |
| 27 Feb 2024 | 71.00 | 3.00 | 4.41% | 69.00 | 71.50 | 69.00 | 74,739 |
| 26 Feb 2024 | 68.00 | -0.40 | -0.58% | 67.50 | 68.70 | 67.50 | 15,134 |
| 23 Feb 2024 | 68.40 | 3.40 | 5.23% | 66.00 | 68.40 | 66.00 | 93,806 |
| 22 Feb 2024 | 65.00 | 1.00 | 1.56% | 64.00 | 65.00 | 64.00 | 27,884 |
| 21 Feb 2024 | 64.00 | -1.00 | -1.54% | 63.00 | 64.50 | 62.50 | 147,678 |
| 20 Feb 2024 | 65.00 | 4.00 | 6.56% | 61.00 | 65.00 | 60.40 | 134,999 |
| 19 Feb 2024 | 61.00 | 0.60 | 0.99% | 60.50 | 61.50 | 60.00 | 371,451 |
| 16 Feb 2024 | 60.40 | -0.60 | -0.98% | 63.00 | 63.50 | 60.40 | 827,196 |
| 15 Feb 2024 | 61.00 | -0.20 | -0.33% | 62.00 | 63.50 | 60.50 | 329,001 |
| 14 Feb 2024 | 61.20 | -2.60 | -4.08% | 64.00 | 64.00 | 61.20 | 269,692 |
| 13 Feb 2024 | 63.80 | -2.20 | -3.33% | 65.00 | 65.30 | 63.50 | 554,447 |
| 12 Feb 2024 | 66.00 | -1.00 | -1.49% | 67.50 | 67.50 | 65.50 | 430,626 |
