Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AMAX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 8.0735 | -0.03 | -0.37% | 8.04 | 8.11 | 8.04 | 6,918 |
| 26 Sep 2024 | 8.1031 | 0.00 | 0.05% | 8.12 | 8.13 | 8.0911 | 3,682 |
| 25 Sep 2024 | 8.0991 | -0.06 | -0.75% | 8.14 | 8.14 | 8.087 | 10,496 |
| 24 Sep 2024 | 8.16 | 0.02 | 0.25% | 8.54 | 8.54 | 8.0801 | 17,262 |
| 23 Sep 2024 | 8.14 | 0.06 | 0.70% | 8.14 | 8.14 | 8.09 | 1,175 |
| 20 Sep 2024 | 8.0833 | -0.03 | -0.33% | 8.13 | 8.14 | 8.08 | 5,680 |
| 19 Sep 2024 | 8.11 | 0.09 | 1.12% | 8.09 | 8.15 | 8.09 | 62,439 |
| 18 Sep 2024 | 8.02 | -0.07 | -0.85% | 8.04 | 8.11 | 8.02 | 14,701 |
| 17 Sep 2024 | 8.0884 | 0.01 | 0.10% | 8.10 | 8.10 | 8.08 | 2,502 |
| 16 Sep 2024 | 8.08 | 0.02 | 0.19% | 8.05 | 8.12 | 8.05 | 15,659 |
| 13 Sep 2024 | 8.0647 | 0.02 | 0.22% | 8.05 | 8.08 | 8.05 | 3,968 |
| 12 Sep 2024 | 8.0469 | 0.01 | 0.15% | 8.0592 | 8.0592 | 8.0469 | 1,186 |
| 11 Sep 2024 | 8.035 | 0.01 | 0.12% | 8.42 | 8.42 | 7.99 | 1,355 |
| 10 Sep 2024 | 8.025 | 0.01 | 0.12% | 8.03 | 8.03 | 8.02 | 2,910 |
| 09 Sep 2024 | 8.0151 | 0.02 | 0.25% | 7.98 | 8.0151 | 7.97 | 1,682 |
| 06 Sep 2024 | 7.995 | -0.04 | -0.48% | 8.00 | 8.03 | 7.99 | 1,431 |
| 05 Sep 2024 | 8.0335 | 0.02 | 0.25% | 8.01 | 8.05 | 8.00 | 34,754 |
| 04 Sep 2024 | 8.0136 | -0.02 | -0.20% | 8.00 | 8.05 | 7.98 | 16,591 |
| 03 Sep 2024 | 8.03 | 0.05 | 0.63% | 8.05 | 8.06 | 7.98 | 8,799 |
| 30 Ago 2024 | 7.98 | -0.12 | -1.48% | 8.05 | 8.05 | 7.96 | 3,143 |
| 29 Ago 2024 | 8.10 | 0.01 | 0.12% | 8.14 | 8.14 | 8.0887 | 14,339 |
| 28 Ago 2024 | 8.09 | -0.03 | -0.31% | 8.10 | 8.11 | 8.085 | 2,967 |
| 27 Ago 2024 | 8.115 | -0.01 | -0.09% | 8.93 | 8.93 | 8.11 | 1,777 |
| 26 Ago 2024 | 8.1223 | 0.00 | -0.03% | 8.15 | 8.15 | 8.1018 | 2,044 |
| 23 Ago 2024 | 8.125 | 0.07 | 0.82% | 8.07 | 8.125 | 8.07 | 2,312 |
| 22 Ago 2024 | 8.0586 | -0.03 | -0.39% | 8.15 | 8.15 | 8.036 | 4,323 |
| 21 Ago 2024 | 8.09 | -0.03 | -0.37% | 8.11 | 8.13 | 8.0847 | 4,351 |
| 20 Ago 2024 | 8.12 | 0.04 | 0.49% | 8.06 | 8.13 | 8.06 | 15,132 |
| 19 Ago 2024 | 8.0803 | 0.04 | 0.44% | 8.03 | 8.0803 | 8.03 | 2,079 |
| 16 Ago 2024 | 8.0452 | 0.03 | 0.35% | 8.02 | 8.048 | 8.02 | 1,047 |
| 15 Ago 2024 | 8.0169 | 0.09 | 1.17% | 8.12 | 8.12 | 8.0001 | 3,510 |
| 14 Ago 2024 | 7.9243 | 0.05 | 0.61% | 7.99 | 7.99 | 7.915 | 4,653 |
| 13 Ago 2024 | 7.8761 | 0.08 | 1.04% | 7.88 | 7.88 | 7.8761 | 1,309 |
| 12 Ago 2024 | 7.7952 | 0.05 | 0.58% | 7.82 | 7.82 | 7.79 | 2,796 |
| 09 Ago 2024 | 7.75 | 0.05 | 0.63% | 7.68 | 7.765 | 7.68 | 12,138 |
| 08 Ago 2024 | 7.7013 | 0.10 | 1.32% | 7.65 | 7.71 | 7.65 | 2,864 |
| 07 Ago 2024 | 7.6012 | -0.05 | -0.70% | 7.69 | 7.69 | 7.60 | 19,862 |
| 06 Ago 2024 | 7.6549 | 0.07 | 0.92% | 7.63 | 7.69 | 7.60 | 6,466 |
| 05 Ago 2024 | 7.5852 | -0.17 | -2.13% | 7.59 | 7.6333 | 7.56 | 7,478 |
| 02 Ago 2024 | 7.7502 | -0.13 | -1.65% | 7.95 | 7.95 | 7.74 | 2,199 |
| 01 Ago 2024 | 7.8802 | -0.10 | -1.22% | 7.91 | 8.00 | 7.87 | 7,446 |
| 31 Jul 2024 | 7.9774 | 0.15 | 1.92% | 7.90 | 8.01 | 7.90 | 5,723 |
| 30 Jul 2024 | 7.8272 | -0.09 | -1.11% | 7.86 | 7.86 | 7.7601 | 929 |
| 29 Jul 2024 | 7.9151 | 0.02 | 0.27% | 7.91 | 7.96 | 7.88 | 8,687 |
| 26 Jul 2024 | 7.8936 | 0.05 | 0.62% | 7.88 | 7.9399 | 7.86 | 8,201 |
| 25 Jul 2024 | 7.845 | -0.03 | -0.38% | 7.86 | 7.86 | 7.845 | 73 |
| 24 Jul 2024 | 7.875 | -0.12 | -1.44% | 7.96 | 7.96 | 7.875 | 4,967 |
| 23 Jul 2024 | 7.99 | 0.02 | 0.19% | 7.98 | 8.05 | 7.96 | 3,809 |
| 22 Jul 2024 | 7.975 | 0.02 | 0.25% | 7.99 | 8.00 | 7.92 | 11,136 |
| 19 Jul 2024 | 7.9551 | -0.05 | -0.62% | 7.97 | 8.02 | 7.94 | 4,487 |
| 18 Jul 2024 | 8.005 | -0.10 | -1.17% | 8.11 | 8.11 | 7.96 | 1,695 |
| 17 Jul 2024 | 8.10 | 0.01 | 0.12% | 8.11 | 8.11 | 8.0109 | 11,523 |
| 16 Jul 2024 | 8.0902 | 0.03 | 0.42% | 8.12 | 8.12 | 8.0401 | 6,148 |
| 15 Jul 2024 | 8.0564 | 0.02 | 0.27% | 8.05 | 8.12 | 8.029 | 30,071 |
| 12 Jul 2024 | 8.035 | 0.02 | 0.19% | 8.03 | 8.035 | 8.03 | 187 |
| 11 Jul 2024 | 8.02 | 0.02 | 0.25% | 8.02 | 8.06 | 8.02 | 25,944 |
| 10 Jul 2024 | 8.00 | -0.01 | -0.12% | 8.00 | 8.04 | 7.9402 | 15,638 |
| 09 Jul 2024 | 8.01 | 0.03 | 0.38% | 8.01 | 8.01 | 7.9644 | 11,459 |
| 08 Jul 2024 | 7.9798 | 0.00 | 0.01% | 7.99 | 7.99 | 7.9798 | 264 |
| 05 Jul 2024 | 7.9791 | 0.03 | 0.40% | 7.96 | 8.02 | 7.94 | 1,196 |
| 03 Jul 2024 | 7.947 | 0.04 | 0.47% | 7.94 | 7.947 | 7.94 | 289 |
| 02 Jul 2024 | 7.91 | 0.01 | 0.13% | 7.89 | 7.95 | 7.88 | 3,533 |
