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.
ACSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 53.273 | 0.46 | 0.87% | 52.59 | 53.273 | 52.59 | 61 |
| 08 May 2024 | 52.8116 | 0.00 | 0.01% | 52.8081 | 52.8116 | 52.72 | 13 |
| 07 May 2024 | 52.8081 | 0.19 | 0.36% | 52.6199 | 52.8081 | 52.6199 | 1 |
| 06 May 2024 | 52.6199 | 0.36 | 0.70% | 52.48 | 52.6199 | 52.41 | 66 |
| 03 May 2024 | 52.2557 | 0.63 | 1.22% | 51.6262 | 52.31 | 51.6262 | 165 |
| 02 May 2024 | 51.6262 | 0.48 | 0.93% | 51.1502 | 51.6262 | 51.1502 | 6 |
| 01 May 2024 | 51.1502 | 0.14 | 0.28% | 51.0075 | 51.1502 | 51.0075 | 97 |
| 30 Abr 2024 | 51.0075 | -0.71 | -1.37% | 51.30 | 51.30 | 51.0075 | 10 |
| 29 Abr 2024 | 51.7156 | 0.28 | 0.54% | 51.57 | 51.76 | 51.57 | 831 |
| 26 Abr 2024 | 51.4384 | 0.66 | 1.29% | 51.17 | 51.48 | 51.17 | 63 |
| 25 Abr 2024 | 50.7834 | -0.06 | -0.11% | 50.8387 | 50.8387 | 50.13 | 25 |
| 24 Abr 2024 | 50.8387 | 0.13 | 0.26% | 50.7044 | 50.85 | 50.7044 | 60 |
| 23 Abr 2024 | 50.7044 | 0.52 | 1.04% | 50.184 | 50.7044 | 50.184 | 40 |
| 22 Abr 2024 | 50.184 | 0.27 | 0.54% | 49.9148 | 50.184 | 49.9148 | 195 |
| 19 Abr 2024 | 49.9148 | -0.05 | -0.09% | 49.96 | 50.00 | 49.9148 | 22 |
| 18 Abr 2024 | 49.96 | 0.01 | 0.03% | 49.9461 | 50.13 | 49.9461 | 216 |
| 17 Abr 2024 | 49.9461 | 0.05 | 0.10% | 49.8975 | 50.10 | 49.8975 | 29 |
| 16 Abr 2024 | 49.8975 | 0.10 | 0.21% | 49.793 | 49.90 | 49.76 | 37 |
| 15 Abr 2024 | 49.793 | -0.38 | -0.77% | 50.535 | 50.535 | 49.793 | 50 |
| 12 Abr 2024 | 50.1771 | -0.81 | -1.58% | 50.983 | 50.983 | 50.1771 | 20 |
| 11 Abr 2024 | 50.983 | 0.32 | 0.64% | 50.66 | 50.983 | 50.53 | 161 |
| 10 Abr 2024 | 50.66 | -0.49 | -0.96% | 51.1536 | 51.1536 | 50.64 | 198 |
| 09 Abr 2024 | 51.1536 | 0.09 | 0.17% | 51.0677 | 51.19 | 51.0677 | 191 |
| 08 Abr 2024 | 51.0677 | -0.01 | -0.02% | 50.90 | 51.18 | 50.90 | 190 |
| 05 Abr 2024 | 51.0761 | 0.36 | 0.72% | 50.7118 | 51.11 | 50.7118 | 41 |
| 04 Abr 2024 | 50.7118 | -0.48 | -0.93% | 51.58 | 51.58 | 50.7118 | 136 |
| 03 Abr 2024 | 51.1886 | -0.01 | -0.02% | 51.1988 | 51.1988 | 51.14 | 53 |
| 02 Abr 2024 | 51.1988 | -0.70 | -1.35% | 51.48 | 51.48 | 51.08 | 59 |
| 01 Abr 2024 | 51.8976 | 0.02 | 0.04% | 51.95 | 51.98 | 51.84 | 290 |
| 28 Mar 2024 | 51.8777 | 0.12 | 0.24% | 51.7557 | 51.8777 | 51.7557 | 63 |
| 27 Mar 2024 | 51.7557 | 0.50 | 0.97% | 51.55 | 51.7557 | 51.51 | 61 |
| 26 Mar 2024 | 51.2588 | 0.13 | 0.26% | 51.1243 | 51.36 | 51.1243 | 57 |
| 25 Mar 2024 | 51.1243 | -0.20 | -0.38% | 51.29 | 51.29 | 51.1243 | 872 |
| 22 Mar 2024 | 51.3214 | -0.06 | -0.11% | 51.29 | 51.39 | 51.29 | 56 |
| 21 Mar 2024 | 51.3782 | 0.16 | 0.30% | 51.222 | 51.42 | 51.222 | 65 |
| 20 Mar 2024 | 51.222 | 0.50 | 0.98% | 50.7261 | 51.222 | 50.7261 | 42 |
| 19 Mar 2024 | 50.7261 | 0.35 | 0.69% | 50.3789 | 50.7261 | 50.3789 | 32 |
| 18 Mar 2024 | 50.3789 | 0.37 | 0.75% | 50.0043 | 50.50 | 50.0043 | 132 |
| 15 Mar 2024 | 50.0043 | -0.21 | -0.42% | 49.80 | 50.06 | 49.80 | 71 |
| 14 Mar 2024 | 50.2173 | -0.10 | -0.19% | 50.67 | 50.67 | 50.18 | 79 |
| 13 Mar 2024 | 50.3143 | 0.06 | 0.13% | 50.48 | 50.48 | 50.3143 | 271 |
| 12 Mar 2024 | 50.2498 | 0.50 | 1.01% | 49.93 | 50.2498 | 49.93 | 386 |
| 11 Mar 2024 | 49.7471 | 0.12 | 0.23% | 49.6311 | 49.7471 | 49.47 | 2,774 |
| 08 Mar 2024 | 49.6311 | -0.34 | -0.68% | 49.9716 | 50.08 | 49.6311 | 74 |
| 07 Mar 2024 | 49.9716 | 0.23 | 0.47% | 50.12 | 50.12 | 49.9716 | 37 |
| 06 Mar 2024 | 49.7375 | -0.03 | -0.06% | 49.768 | 49.768 | 49.71 | 277 |
| 05 Mar 2024 | 49.768 | -0.39 | -0.77% | 49.75 | 49.91 | 49.75 | 201 |
| 04 Mar 2024 | 50.153 | -0.28 | -0.55% | 50.428 | 50.428 | 50.13 | 125 |
| 01 Mar 2024 | 50.428 | 0.01 | 0.02% | 50.40 | 50.428 | 50.18 | 80 |
| 29 Feb 2024 | 50.4186 | 0.28 | 0.56% | 50.22 | 50.4186 | 50.20 | 89 |
| 28 Feb 2024 | 50.139 | -0.09 | -0.18% | 50.2282 | 50.2282 | 50.02 | 2,215 |
| 27 Feb 2024 | 50.2282 | 0.27 | 0.54% | 49.9593 | 50.2282 | 49.9593 | 129 |
| 26 Feb 2024 | 49.9593 | -0.27 | -0.54% | 50.2302 | 50.27 | 49.9593 | 230 |
| 23 Feb 2024 | 50.2302 | 0.20 | 0.41% | 50.0253 | 50.24 | 50.0253 | 55 |
| 22 Feb 2024 | 50.0253 | 0.54 | 1.09% | 49.4866 | 50.0253 | 49.4866 | 51 |
| 21 Feb 2024 | 49.4866 | 0.27 | 0.54% | 49.22 | 49.4866 | 49.22 | 31 |
| 20 Feb 2024 | 49.22 | -0.27 | -0.54% | 49.52 | 49.52 | 49.22 | 537 |
| 16 Feb 2024 | 49.488 | -0.34 | -0.69% | 49.79 | 49.79 | 49.488 | 1,021 |
| 15 Feb 2024 | 49.8318 | 0.34 | 0.69% | 49.49 | 49.8318 | 49.49 | 31 |
| 14 Feb 2024 | 49.49 | 0.29 | 0.58% | 49.2039 | 49.49 | 49.2039 | 600 |
| 13 Feb 2024 | 49.2039 | -0.96 | -1.91% | 50.1612 | 50.1612 | 48.95 | 21 |
| 12 Feb 2024 | 50.1612 | -0.08 | -0.17% | 50.24 | 50.27 | 50.16 | 36 |
