Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACCA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 138.10 | 0.00 | 0.00% | 138.10 | 138.10 | 138.10 | 0.00 |
| 26 Jun 2024 | 138.10 | -0.15 | -0.11% | 138.10 | 138.10 | 138.10 | 30 |
| 25 Jun 2024 | 138.25 | -1.75 | -1.25% | 139.95 | 141.05 | 138.25 | 57 |
| 24 Jun 2024 | 140.00 | 0.20 | 0.14% | 139.85 | 140.00 | 139.85 | 5 |
| 21 Jun 2024 | 139.80 | -7.00 | -4.77% | 145.00 | 145.00 | 139.80 | 16 |
| 20 Jun 2024 | 146.80 | 1.45 | 1.00% | 146.80 | 146.80 | 146.80 | 60 |
| 19 Jun 2024 | 145.35 | 0.00 | 0.00% | 145.35 | 145.35 | 145.35 | 0.00 |
| 18 Jun 2024 | 145.35 | 1.80 | 1.25% | 143.10 | 145.35 | 143.10 | 49 |
| 17 Jun 2024 | 143.55 | -3.25 | -2.21% | 147.05 | 147.05 | 143.55 | 14 |
| 14 Jun 2024 | 146.80 | 0.00 | 0.00% | 146.80 | 146.80 | 146.80 | 0.00 |
| 13 Jun 2024 | 146.80 | -0.20 | -0.14% | 146.50 | 146.80 | 146.50 | 70 |
| 12 Jun 2024 | 147.00 | -4.25 | -2.81% | 147.35 | 149.70 | 146.35 | 61 |
| 11 Jun 2024 | 151.25 | 0.00 | 0.00% | 151.25 | 151.25 | 151.25 | 0.00 |
| 10 Jun 2024 | 151.25 | -1.50 | -0.98% | 152.50 | 152.50 | 148.60 | 75 |
| 07 Jun 2024 | 152.75 | -0.85 | -0.55% | 156.35 | 156.35 | 150.85 | 108 |
| 06 Jun 2024 | 153.60 | 2.50 | 1.65% | 153.60 | 153.60 | 153.60 | 11 |
| 05 Jun 2024 | 151.10 | 0.20 | 0.13% | 150.60 | 152.10 | 150.60 | 94 |
| 04 Jun 2024 | 150.90 | -14.10 | -8.55% | 163.90 | 163.90 | 150.10 | 76 |
| 03 Jun 2024 | 165.00 | 6.50 | 4.10% | 160.00 | 165.00 | 160.00 | 88 |
| 31 May 2024 | 158.50 | 4.80 | 3.12% | 158.20 | 158.50 | 156.20 | 40 |
| 30 May 2024 | 153.70 | -1.20 | -0.77% | 153.05 | 153.85 | 153.05 | 148 |
| 29 May 2024 | 154.90 | -1.30 | -0.83% | 155.70 | 155.70 | 154.90 | 27 |
| 28 May 2024 | 156.20 | -0.50 | -0.32% | 156.20 | 156.20 | 156.20 | 15 |
| 27 May 2024 | 156.70 | 0.00 | 0.00% | 156.70 | 156.70 | 156.70 | 0.00 |
| 24 May 2024 | 156.70 | -0.30 | -0.19% | 156.80 | 156.80 | 156.70 | 19 |
| 23 May 2024 | 157.00 | -1.65 | -1.04% | 160.95 | 160.95 | 157.00 | 142 |
| 22 May 2024 | 158.65 | 5.35 | 3.49% | 157.00 | 159.35 | 157.00 | 472 |
| 21 May 2024 | 153.30 | 2.30 | 1.52% | 153.30 | 153.30 | 153.30 | 33 |
| 20 May 2024 | 151.00 | 3.40 | 2.30% | 150.95 | 151.00 | 150.95 | 23 |
| 17 May 2024 | 147.60 | 0.15 | 0.10% | 147.10 | 147.60 | 147.10 | 66 |
| 16 May 2024 | 147.45 | 3.30 | 2.29% | 145.00 | 147.45 | 145.00 | 6 |
| 15 May 2024 | 144.15 | -0.70 | -0.48% | 144.85 | 144.85 | 144.15 | 33 |
| 14 May 2024 | 144.85 | -3.95 | -2.65% | 147.80 | 147.80 | 144.85 | 51 |
| 13 May 2024 | 148.80 | -1.95 | -1.29% | 148.85 | 148.85 | 148.80 | 68 |
| 10 May 2024 | 150.75 | -0.65 | -0.43% | 150.45 | 150.75 | 148.55 | 159 |
| 09 May 2024 | 151.40 | 0.40 | 0.26% | 148.00 | 151.40 | 148.00 | 26 |
| 08 May 2024 | 151.00 | 0.00 | 0.00% | 151.00 | 151.00 | 151.00 | 0.00 |
| 07 May 2024 | 151.00 | 1.85 | 1.24% | 149.60 | 151.00 | 148.00 | 91 |
| 06 May 2024 | 149.15 | -0.30 | -0.20% | 149.65 | 150.60 | 149.15 | 28 |
| 03 May 2024 | 149.45 | 1.40 | 0.95% | 149.45 | 149.45 | 149.45 | 13 |
| 02 May 2024 | 148.05 | -4.90 | -3.20% | 145.50 | 148.05 | 145.50 | 15 |
| 30 Abr 2024 | 152.95 | 0.00 | 0.00% | 152.95 | 152.95 | 152.95 | 0.00 |
| 29 Abr 2024 | 152.95 | -0.60 | -0.39% | 154.50 | 154.50 | 152.95 | 38 |
| 26 Abr 2024 | 153.55 | 4.05 | 2.71% | 153.55 | 153.55 | 153.55 | 10 |
| 25 Abr 2024 | 149.50 | 1.70 | 1.15% | 146.90 | 149.50 | 146.90 | 38 |
| 24 Abr 2024 | 147.80 | 1.60 | 1.09% | 147.40 | 149.25 | 147.40 | 17 |
| 23 Abr 2024 | 146.20 | -6.80 | -4.44% | 151.95 | 152.75 | 145.15 | 184 |
| 22 Abr 2024 | 153.00 | 0.45 | 0.29% | 154.40 | 154.40 | 153.00 | 38 |
| 19 Abr 2024 | 152.55 | 1.90 | 1.26% | 152.55 | 152.55 | 152.55 | 20 |
| 18 Abr 2024 | 150.65 | -4.40 | -2.84% | 152.45 | 153.95 | 150.65 | 36 |
| 17 Abr 2024 | 155.05 | 0.05 | 0.03% | 157.25 | 158.90 | 155.00 | 513 |
| 16 Abr 2024 | 155.00 | 5.75 | 3.85% | 149.30 | 155.00 | 148.70 | 158 |
| 15 Abr 2024 | 149.25 | 0.35 | 0.24% | 148.45 | 150.60 | 146.70 | 170 |
| 12 Abr 2024 | 148.90 | 3.00 | 2.06% | 148.70 | 148.90 | 147.85 | 40 |
| 11 Abr 2024 | 145.90 | 0.70 | 0.48% | 145.70 | 149.25 | 144.95 | 256 |
| 10 Abr 2024 | 145.20 | 2.20 | 1.54% | 145.20 | 145.20 | 145.20 | 2 |
| 09 Abr 2024 | 143.00 | 0.65 | 0.46% | 142.30 | 143.00 | 142.30 | 38 |
| 08 Abr 2024 | 142.35 | 1.90 | 1.35% | 141.50 | 142.35 | 141.45 | 19 |
| 05 Abr 2024 | 140.45 | -0.90 | -0.64% | 142.00 | 143.50 | 139.50 | 99 |
| 04 Abr 2024 | 141.35 | -5.20 | -3.55% | 144.80 | 146.10 | 141.35 | 87 |
| 03 Abr 2024 | 146.55 | -0.45 | -0.31% | 145.05 | 147.35 | 145.05 | 28 |
| 02 Abr 2024 | 147.00 | -3.80 | -2.52% | 149.15 | 149.15 | 147.00 | 63 |
