Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AVCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 40.00 | 0.00 | 0.00% | 40.00 | 41.25 | 40.00 | 1,974,199 |
| 18 Jun 2024 | 40.00 | 0.25 | 0.63% | 39.75 | 40.25 | 39.75 | 974,753 |
| 17 Jun 2024 | 39.75 | -0.50 | -1.24% | 40.25 | 40.25 | 39.75 | 982,218 |
| 14 Jun 2024 | 40.25 | 0.25 | 0.63% | 40.00 | 40.50 | 39.75 | 1,993,348 |
| 13 Jun 2024 | 40.00 | -0.25 | -0.62% | 40.25 | 40.25 | 40.00 | 942,938 |
| 12 Jun 2024 | 40.25 | -0.50 | -1.23% | 40.75 | 40.75 | 40.25 | 1,003,068 |
| 11 Jun 2024 | 40.75 | 0.25 | 0.62% | 40.50 | 41.00 | 40.25 | 2,042,005 |
| 10 Jun 2024 | 40.50 | -0.50 | -1.22% | 41.00 | 41.50 | 40.25 | 1,137,275 |
| 07 Jun 2024 | 41.00 | -0.25 | -0.61% | 41.25 | 41.25 | 40.75 | 1,383,505 |
| 06 Jun 2024 | 41.25 | 0.25 | 0.61% | 41.00 | 41.75 | 41.00 | 1,043,341 |
| 05 Jun 2024 | 41.00 | -1.40 | -3.30% | 41.50 | 41.50 | 40.50 | 1,170,583 |
| 04 Jun 2024 | 42.40 | -0.10 | -0.24% | 42.50 | 42.50 | 41.25 | 889,181 |
| 03 Jun 2024 | 42.50 | 2.10 | 5.20% | 42.75 | 42.75 | 41.00 | 1,905,516 |
| 31 May 2024 | 40.40 | -2.60 | -6.05% | 42.75 | 44.00 | 40.40 | 1,863,378 |
| 30 May 2024 | 43.00 | 1.30 | 3.12% | 42.00 | 43.25 | 41.75 | 1,426,793 |
| 29 May 2024 | 41.70 | -0.30 | -0.71% | 41.75 | 42.50 | 41.25 | 887,263 |
| 28 May 2024 | 42.00 | -2.10 | -4.76% | 43.00 | 43.75 | 42.00 | 1,826,094 |
| 24 May 2024 | 44.10 | 0.10 | 0.23% | 43.00 | 44.10 | 42.50 | 873,148 |
| 23 May 2024 | 44.00 | 3.00 | 7.32% | 42.25 | 44.25 | 41.00 | 3,631,687 |
| 22 May 2024 | 41.00 | -0.75 | -1.80% | 41.75 | 41.75 | 40.75 | 1,746,991 |
| 21 May 2024 | 41.75 | -1.45 | -3.36% | 42.75 | 42.75 | 41.50 | 1,706,254 |
| 20 May 2024 | 43.20 | -0.05 | -0.12% | 43.25 | 43.50 | 42.50 | 1,737,543 |
| 17 May 2024 | 43.25 | -0.25 | -0.57% | 43.50 | 43.50 | 42.50 | 1,514,338 |
| 16 May 2024 | 43.50 | -0.75 | -1.69% | 44.25 | 44.25 | 43.25 | 1,361,347 |
| 15 May 2024 | 44.25 | -0.50 | -1.12% | 44.75 | 44.75 | 43.50 | 1,450,867 |
| 14 May 2024 | 44.75 | 0.45 | 1.02% | 44.50 | 44.75 | 44.00 | 1,217,513 |
| 13 May 2024 | 44.30 | -1.20 | -2.64% | 45.50 | 45.50 | 44.30 | 1,075,841 |
| 10 May 2024 | 45.50 | 2.50 | 5.81% | 44.00 | 45.75 | 43.25 | 2,663,172 |
| 09 May 2024 | 43.00 | -1.70 | -3.80% | 45.25 | 45.50 | 43.00 | 2,035,236 |
| 08 May 2024 | 44.70 | -0.40 | -0.89% | 44.75 | 45.50 | 44.55 | 3,371,487 |
| 07 May 2024 | 45.10 | -0.40 | -0.88% | 45.50 | 45.75 | 44.25 | 3,427,597 |
| 03 May 2024 | 45.50 | -1.00 | -2.15% | 46.50 | 46.50 | 44.75 | 3,142,357 |
| 02 May 2024 | 46.50 | -0.25 | -0.53% | 45.75 | 46.50 | 45.25 | 2,892,374 |
| 01 May 2024 | 46.75 | 1.00 | 2.19% | 45.50 | 46.75 | 44.25 | 2,495,493 |
| 30 Abr 2024 | 45.75 | -2.55 | -5.28% | 50.50 | 50.50 | 45.50 | 5,719,956 |
| 29 Abr 2024 | 48.30 | -0.50 | -1.02% | 49.00 | 50.25 | 48.00 | 3,074,260 |
| 26 Abr 2024 | 48.80 | 3.80 | 8.44% | 45.00 | 49.00 | 45.00 | 5,721,464 |
| 25 Abr 2024 | 45.00 | -0.30 | -0.66% | 45.25 | 45.25 | 44.25 | 2,905,504 |
| 24 Abr 2024 | 45.30 | 0.80 | 1.80% | 44.75 | 45.75 | 43.25 | 4,437,570 |
| 23 Abr 2024 | 44.50 | -0.10 | -0.22% | 44.75 | 45.50 | 43.25 | 4,370,117 |
| 22 Abr 2024 | 44.60 | -3.90 | -8.04% | 47.25 | 48.50 | 43.75 | 6,176,812 |
| 19 Abr 2024 | 48.50 | 0.50 | 1.04% | 47.75 | 48.50 | 45.75 | 2,975,500 |
| 18 Abr 2024 | 48.00 | -1.75 | -3.52% | 49.75 | 49.75 | 47.75 | 3,004,767 |
| 17 Abr 2024 | 49.75 | -1.00 | -1.97% | 50.75 | 50.75 | 49.75 | 1,924,478 |
| 16 Abr 2024 | 50.75 | -0.75 | -1.46% | 51.50 | 51.50 | 50.75 | 1,682,004 |
| 15 Abr 2024 | 51.50 | -0.25 | -0.48% | 51.75 | 51.75 | 51.00 | 1,811,185 |
| 12 Abr 2024 | 51.75 | -0.75 | -1.43% | 51.75 | 52.25 | 51.50 | 1,928,256 |
| 11 Abr 2024 | 52.50 | -1.50 | -2.78% | 54.00 | 54.00 | 52.25 | 1,804,788 |
| 10 Abr 2024 | 54.00 | 0.25 | 0.47% | 54.25 | 57.00 | 53.50 | 5,108,765 |
| 09 Abr 2024 | 53.75 | 0.25 | 0.47% | 53.50 | 53.75 | 51.25 | 2,924,757 |
| 08 Abr 2024 | 53.50 | 1.00 | 1.90% | 52.25 | 55.00 | 52.25 | 10,214,493 |
| 05 Abr 2024 | 52.50 | 2.00 | 3.96% | 50.00 | 52.75 | 50.00 | 4,353,540 |
| 04 Abr 2024 | 50.50 | 1.00 | 2.02% | 49.50 | 50.50 | 49.25 | 2,850,748 |
| 03 Abr 2024 | 49.50 | -0.75 | -1.49% | 50.25 | 50.25 | 48.75 | 1,999,040 |
| 02 Abr 2024 | 50.25 | 0.50 | 1.01% | 49.75 | 50.25 | 49.25 | 2,684,679 |
| 28 Mar 2024 | 49.75 | 0.75 | 1.53% | 48.75 | 49.75 | 47.50 | 3,399,639 |
| 27 Mar 2024 | 49.00 | -1.90 | -3.73% | 51.25 | 51.25 | 48.75 | 4,192,279 |
| 26 Mar 2024 | 50.90 | 0.15 | 0.30% | 50.50 | 52.25 | 50.50 | 2,276,047 |
| 25 Mar 2024 | 50.75 | -0.50 | -0.98% | 51.25 | 51.25 | 50.50 | 2,536,429 |
| 22 Mar 2024 | 51.25 | -0.75 | -1.44% | 53.25 | 53.25 | 50.50 | 2,963,158 |
