Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ACTV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 33.2913 | 0.56 | 1.70% | 32.84 | 33.2913 | 32.84 | 3,746 |
| 30 May 2024 | 32.7335 | 0.36 | 1.12% | 32.42 | 32.765 | 32.42 | 10,497 |
| 29 May 2024 | 32.3698 | -0.56 | -1.70% | 32.59 | 32.60 | 32.36 | 7,107 |
| 28 May 2024 | 32.9291 | -0.27 | -0.80% | 33.33 | 33.33 | 32.81 | 3,592 |
| 24 May 2024 | 33.1953 | 0.09 | 0.26% | 33.32 | 33.32 | 33.1953 | 2,318 |
| 23 May 2024 | 33.1087 | -0.42 | -1.25% | 33.71 | 33.71 | 32.98 | 7,764 |
| 22 May 2024 | 33.5266 | -0.33 | -0.97% | 33.74 | 33.81 | 33.4672 | 5,147 |
| 21 May 2024 | 33.8562 | -0.15 | -0.45% | 34.03 | 34.03 | 33.83 | 4,150 |
| 20 May 2024 | 34.0104 | -0.08 | -0.24% | 34.09 | 34.20 | 34.01 | 2,823 |
| 17 May 2024 | 34.0923 | -0.22 | -0.64% | 34.29 | 34.29 | 34.05 | 7,928 |
| 16 May 2024 | 34.3119 | 0.03 | 0.10% | 34.23 | 34.32 | 34.20 | 5,315 |
| 15 May 2024 | 34.2771 | 0.31 | 0.90% | 34.24 | 34.32 | 34.20 | 6,557 |
| 14 May 2024 | 33.9703 | 0.36 | 1.06% | 33.76 | 34.05 | 33.76 | 9,456 |
| 13 May 2024 | 33.6132 | 0.09 | 0.26% | 33.55 | 33.85 | 33.54 | 3,179 |
| 10 May 2024 | 33.525 | -0.13 | -0.39% | 33.65 | 33.65 | 33.44 | 5,274 |
| 09 May 2024 | 33.6571 | 0.04 | 0.13% | 33.43 | 33.6571 | 33.31 | 2,463 |
| 08 May 2024 | 33.6146 | -0.35 | -1.03% | 33.68 | 33.68 | 33.53 | 9,856 |
| 07 May 2024 | 33.9654 | -0.02 | -0.06% | 34.07 | 34.188 | 33.9654 | 9,872 |
| 06 May 2024 | 33.985 | 0.32 | 0.95% | 34.03 | 34.03 | 33.907 | 3,450 |
| 03 May 2024 | 33.6668 | 0.32 | 0.97% | 33.88 | 33.89 | 33.60 | 12,515 |
| 02 May 2024 | 33.343 | 0.35 | 1.06% | 33.27 | 33.35 | 33.085 | 3,249 |
| 01 May 2024 | 32.9922 | 0.14 | 0.41% | 32.86 | 33.385 | 32.84 | 5,615 |
| 30 Abr 2024 | 32.856 | -0.52 | -1.55% | 33.19 | 33.19 | 32.856 | 4,193 |
| 29 Abr 2024 | 33.3739 | 0.36 | 1.09% | 33.08 | 33.3739 | 33.08 | 3,816 |
| 26 Abr 2024 | 33.0139 | 0.33 | 1.01% | 32.87 | 33.07 | 32.87 | 1,642 |
| 25 Abr 2024 | 32.683 | -0.20 | -0.61% | 32.52 | 32.695 | 32.38 | 3,874 |
| 24 Abr 2024 | 32.8829 | -0.08 | -0.24% | 32.92 | 32.92 | 32.67 | 4,077 |
| 23 Abr 2024 | 32.9635 | 0.16 | 0.48% | 32.63 | 33.105 | 32.63 | 5,067 |
| 22 Abr 2024 | 32.8044 | 0.27 | 0.82% | 32.65 | 32.9542 | 32.65 | 3,904 |
| 19 Abr 2024 | 32.5376 | 0.11 | 0.35% | 32.29 | 32.73 | 32.29 | 4,492 |
| 18 Abr 2024 | 32.4255 | 0.09 | 0.28% | 32.40 | 32.6351 | 32.36 | 8,618 |
| 17 Abr 2024 | 32.3334 | -0.13 | -0.40% | 32.63 | 32.71 | 32.30 | 9,213 |
| 16 Abr 2024 | 32.4617 | -0.22 | -0.67% | 32.60 | 32.60 | 32.34 | 6,217 |
| 15 Abr 2024 | 32.6791 | -0.39 | -1.17% | 33.26 | 33.26 | 32.58 | 7,710 |
| 12 Abr 2024 | 33.0675 | -0.65 | -1.94% | 33.52 | 33.52 | 32.96 | 18,689 |
| 11 Abr 2024 | 33.7206 | 0.15 | 0.45% | 33.71 | 33.80 | 33.44 | 5,487 |
| 10 Abr 2024 | 33.57 | -0.84 | -2.43% | 33.61 | 33.85 | 33.497 | 7,590 |
| 09 Abr 2024 | 34.4073 | 0.09 | 0.25% | 34.52 | 34.52 | 34.27 | 6,290 |
| 08 Abr 2024 | 34.3209 | 0.30 | 0.88% | 34.15 | 34.3209 | 34.1308 | 6,262 |
| 05 Abr 2024 | 34.02 | 0.07 | 0.22% | 33.90 | 34.12 | 33.90 | 11,598 |
| 04 Abr 2024 | 33.9453 | -0.32 | -0.93% | 34.56 | 34.58 | 33.89 | 4,603 |
| 03 Abr 2024 | 34.2644 | 0.02 | 0.07% | 34.12 | 34.35 | 34.12 | 6,467 |
| 02 Abr 2024 | 34.24 | -0.56 | -1.61% | 34.48 | 34.48 | 34.17 | 19,914 |
| 01 Abr 2024 | 34.80 | -0.33 | -0.95% | 35.18 | 35.18 | 34.7601 | 23,673 |
| 28 Mar 2024 | 35.133 | 0.16 | 0.47% | 35.00 | 35.205 | 35.00 | 6,149 |
| 27 Mar 2024 | 34.9694 | 0.87 | 2.55% | 34.35 | 34.9694 | 34.35 | 5,945 |
| 26 Mar 2024 | 34.10 | 0.01 | 0.03% | 34.25 | 34.255 | 34.10 | 4,583 |
| 25 Mar 2024 | 34.0894 | -0.01 | -0.03% | 34.11 | 34.17 | 34.06 | 4,712 |
| 22 Mar 2024 | 34.10 | -0.44 | -1.27% | 34.57 | 34.57 | 34.09 | 6,870 |
| 21 Mar 2024 | 34.54 | 0.29 | 0.84% | 34.43 | 34.63 | 34.43 | 13,824 |
| 20 Mar 2024 | 34.2532 | 0.68 | 2.04% | 33.59 | 34.2532 | 33.59 | 4,425 |
| 19 Mar 2024 | 33.57 | 0.18 | 0.54% | 33.30 | 33.63 | 33.30 | 11,079 |
| 18 Mar 2024 | 33.39 | -0.17 | -0.51% | 33.56 | 33.5899 | 33.39 | 13,064 |
| 15 Mar 2024 | 33.56 | -0.03 | -0.09% | 33.54 | 33.6707 | 33.54 | 5,619 |
| 14 Mar 2024 | 33.5894 | -0.26 | -0.76% | 33.89 | 33.89 | 33.3772 | 2,019 |
| 13 Mar 2024 | 33.8471 | -0.03 | -0.10% | 33.90 | 34.07 | 33.82 | 6,104 |
| 12 Mar 2024 | 33.88 | 0.06 | 0.19% | 33.85 | 33.92 | 33.57 | 3,839 |
| 11 Mar 2024 | 33.8156 | -0.13 | -0.40% | 33.88 | 33.92 | 33.7525 | 6,833 |
| 08 Mar 2024 | 33.95 | 0.06 | 0.18% | 34.01 | 34.20 | 33.95 | 4,463 |
| 07 Mar 2024 | 33.89 | 0.33 | 0.99% | 33.87 | 33.89 | 33.75 | 10,517 |
| 06 Mar 2024 | 33.5567 | 0.21 | 0.62% | 33.55 | 33.615 | 33.41 | 5,143 |
| 05 Mar 2024 | 33.35 | -0.17 | -0.51% | 33.39 | 33.59 | 33.34 | 5,063 |
| 04 Mar 2024 | 33.52 | -0.02 | -0.07% | 33.62 | 33.62 | 33.46 | 3,479 |
