Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AMDY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 17.77 | -0.13 | -0.73% | 17.88 | 18.1039 | 17.25 | 100,067 |
| 30 May 2024 | 17.90 | 0.21 | 1.19% | 17.88 | 18.0363 | 17.61 | 105,063 |
| 29 May 2024 | 17.69 | -0.45 | -2.48% | 18.00 | 18.00 | 17.50 | 136,614 |
| 28 May 2024 | 18.14 | 0.41 | 2.31% | 17.97 | 18.23 | 17.65 | 51,392 |
| 24 May 2024 | 17.73 | 0.62 | 3.62% | 17.22 | 17.81 | 17.065 | 120,064 |
| 23 May 2024 | 17.11 | -0.41 | -2.34% | 17.94 | 18.25 | 16.85 | 178,978 |
| 22 May 2024 | 17.52 | 0.07 | 0.40% | 17.64 | 17.85 | 17.38 | 164,826 |
| 21 May 2024 | 17.45 | -0.11 | -0.63% | 17.59 | 17.59 | 17.321 | 131,464 |
| 20 May 2024 | 17.56 | 0.19 | 1.09% | 17.43 | 17.75 | 17.40 | 115,474 |
| 17 May 2024 | 17.37 | -0.02 | -0.12% | 17.40 | 17.43 | 17.215 | 150,744 |
| 16 May 2024 | 17.39 | 0.16 | 0.93% | 17.30 | 17.40 | 17.29 | 74,184 |
| 15 May 2024 | 17.23 | 0.46 | 2.74% | 16.80 | 17.2497 | 16.80 | 112,891 |
| 14 May 2024 | 16.77 | 0.28 | 1.70% | 16.34 | 16.78 | 16.3215 | 87,006 |
| 13 May 2024 | 16.49 | -0.11 | -0.66% | 16.57 | 16.7177 | 16.46 | 105,503 |
| 10 May 2024 | 16.60 | 0.02 | 0.12% | 16.65 | 16.8899 | 16.51 | 108,114 |
| 09 May 2024 | 16.58 | -0.02 | -0.12% | 16.60 | 16.65 | 16.4793 | 183,759 |
| 08 May 2024 | 16.60 | -0.03 | -0.18% | 16.51 | 16.6699 | 16.51 | 197,230 |
| 07 May 2024 | 16.63 | 0.03 | 0.18% | 16.55 | 16.70 | 16.55 | 119,711 |
| 06 May 2024 | 16.60 | -0.20 | -1.19% | 16.42 | 16.65 | 16.3784 | 156,251 |
| 03 May 2024 | 16.80 | 0.35 | 2.13% | 16.65 | 16.86 | 16.54 | 252,063 |
| 02 May 2024 | 16.45 | 0.04 | 0.24% | 16.50 | 16.53 | 15.88 | 182,817 |
| 01 May 2024 | 16.41 | -1.13 | -6.44% | 16.66 | 16.9711 | 16.02 | 301,439 |
| 30 Abr 2024 | 17.54 | -0.10 | -0.57% | 17.80 | 17.80 | 17.5101 | 107,682 |
| 29 Abr 2024 | 17.64 | 0.28 | 1.61% | 17.66 | 17.67 | 17.33 | 160,513 |
| 26 Abr 2024 | 17.36 | 0.27 | 1.58% | 17.15 | 17.4962 | 17.15 | 130,715 |
| 25 Abr 2024 | 17.09 | 0.18 | 1.06% | 16.72 | 17.1696 | 16.4201 | 100,318 |
| 24 Abr 2024 | 16.91 | -0.02 | -0.12% | 17.20 | 17.28 | 16.81 | 142,560 |
| 23 Abr 2024 | 16.93 | 0.36 | 2.17% | 17.00 | 17.00 | 16.68 | 162,469 |
| 22 Abr 2024 | 16.57 | 0.32 | 1.97% | 16.44 | 16.64 | 16.24 | 185,187 |
| 19 Abr 2024 | 16.25 | -0.92 | -5.36% | 17.00 | 17.056 | 16.18 | 275,546 |
| 18 Abr 2024 | 17.17 | 0.06 | 0.35% | 17.30 | 17.39 | 16.89 | 108,966 |
| 17 Abr 2024 | 17.11 | -1.02 | -5.63% | 18.19 | 18.19 | 17.10 | 204,457 |
| 16 Abr 2024 | 18.13 | 0.40 | 2.26% | 17.89 | 18.20 | 17.89 | 182,419 |
| 15 Abr 2024 | 17.73 | -0.31 | -1.72% | 18.15 | 18.15 | 17.62 | 220,829 |
| 12 Abr 2024 | 18.04 | -0.63 | -3.37% | 18.27 | 18.27 | 17.80 | 249,051 |
| 11 Abr 2024 | 18.67 | 0.36 | 1.97% | 18.34 | 18.73 | 18.29 | 160,316 |
| 10 Abr 2024 | 18.31 | -0.42 | -2.24% | 18.26 | 18.5799 | 18.04 | 235,700 |
| 09 Abr 2024 | 18.73 | 0.15 | 0.81% | 18.70 | 18.7355 | 18.3301 | 196,447 |
| 08 Abr 2024 | 18.58 | -0.01 | -0.05% | 18.44 | 18.68 | 18.27 | 248,287 |
| 05 Abr 2024 | 18.59 | 0.50 | 2.76% | 18.25 | 18.75 | 18.025 | 179,877 |
| 04 Abr 2024 | 18.09 | -2.74 | -13.15% | 19.97 | 19.98 | 18.01 | 673,669 |
| 03 Abr 2024 | 20.83 | 0.24 | 1.17% | 20.51 | 20.91 | 20.3618 | 409,214 |
| 02 Abr 2024 | 20.59 | -0.42 | -2.00% | 20.75 | 20.75 | 20.16 | 369,383 |
| 01 Abr 2024 | 21.01 | 0.31 | 1.50% | 20.86 | 21.20 | 20.68 | 347,019 |
| 28 Mar 2024 | 20.70 | 0.17 | 0.83% | 20.47 | 20.9079 | 20.42 | 285,158 |
| 27 Mar 2024 | 20.53 | 0.19 | 0.93% | 20.59 | 20.60 | 20.09 | 258,229 |
| 26 Mar 2024 | 20.34 | 0.04 | 0.20% | 20.48 | 20.68 | 20.14 | 284,945 |
| 25 Mar 2024 | 20.30 | -0.01 | -0.05% | 19.79 | 20.6599 | 19.75 | 296,809 |
| 22 Mar 2024 | 20.31 | 0.02 | 0.10% | 20.22 | 20.382 | 19.842 | 321,153 |
| 21 Mar 2024 | 20.29 | -0.09 | -0.44% | 21.10 | 21.16 | 20.16 | 297,833 |
| 20 Mar 2024 | 20.38 | -0.11 | -0.54% | 20.59 | 20.6231 | 19.71 | 369,674 |
| 19 Mar 2024 | 20.49 | -0.94 | -4.39% | 20.80 | 20.91 | 20.03 | 452,658 |
| 18 Mar 2024 | 21.43 | 0.03 | 0.14% | 21.70 | 21.70 | 21.0533 | 175,372 |
| 15 Mar 2024 | 21.40 | 0.49 | 2.34% | 20.83 | 21.5592 | 20.75 | 191,789 |
| 14 Mar 2024 | 20.91 | -0.91 | -4.17% | 21.68 | 22.0199 | 20.60 | 283,076 |
| 13 Mar 2024 | 21.82 | -0.80 | -3.54% | 22.29 | 22.29 | 21.5841 | 328,046 |
| 12 Mar 2024 | 22.62 | 0.50 | 2.26% | 22.50 | 22.65 | 21.7201 | 184,064 |
| 11 Mar 2024 | 22.12 | -0.88 | -3.83% | 22.68 | 22.68 | 21.94 | 375,442 |
| 08 Mar 2024 | 23.00 | -0.27 | -1.16% | 23.56 | 23.8864 | 22.81 | 465,084 |
| 07 Mar 2024 | 23.27 | 0.19 | 0.82% | 23.33 | 23.339 | 22.93 | 144,311 |
| 06 Mar 2024 | 23.08 | -0.87 | -3.63% | 23.16 | 23.3299 | 22.8095 | 309,087 |
| 05 Mar 2024 | 23.95 | 0.10 | 0.42% | 23.62 | 23.95 | 23.2189 | 543,514 |
| 04 Mar 2024 | 23.85 | 0.23 | 0.97% | 23.91 | 24.28 | 23.71 | 492,441 |
