Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACAP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 13.915 | 0.19 | 1.42% | 13.895 | 13.965 | 13.83 | 435,823 |
| 17 Jul 2024 | 13.72 | 0.03 | 0.18% | 13.685 | 13.795 | 13.635 | 289,765 |
| 16 Jul 2024 | 13.695 | 0.06 | 0.48% | 13.55 | 13.695 | 13.495 | 251,791 |
| 15 Jul 2024 | 13.63 | 0.06 | 0.41% | 13.48 | 13.665 | 13.42 | 239,146 |
| 12 Jul 2024 | 13.575 | 0.07 | 0.52% | 13.565 | 13.5875 | 13.50 | 287,015 |
| 11 Jul 2024 | 13.505 | 0.07 | 0.48% | 13.535 | 13.5775 | 13.405 | 400,974 |
| 10 Jul 2024 | 13.44 | 0.05 | 0.41% | 13.42 | 13.445 | 13.245 | 550,117 |
| 09 Jul 2024 | 13.385 | -0.18 | -1.29% | 13.61 | 13.63 | 13.195 | 619,960 |
| 08 Jul 2024 | 13.56 | -0.07 | -0.48% | 13.475 | 13.935 | 13.475 | 360,225 |
| 05 Jul 2024 | 13.625 | 0.06 | 0.48% | 13.61 | 13.64 | 13.47 | 370,155 |
| 04 Jul 2024 | 13.56 | 0.30 | 2.26% | 13.415 | 13.6875 | 13.415 | 600,645 |
| 03 Jul 2024 | 13.26 | 0.29 | 2.24% | 13.07 | 13.385 | 13.07 | 569,759 |
| 02 Jul 2024 | 12.97 | -0.13 | -0.99% | 13.03 | 13.08 | 12.915 | 550,716 |
| 01 Jul 2024 | 13.10 | 0.36 | 2.83% | 13.425 | 13.52 | 13.10 | 1,458,909 |
| 28 Jun 2024 | 12.74 | -0.19 | -1.47% | 12.955 | 12.955 | 12.665 | 1,315,267 |
| 27 Jun 2024 | 12.93 | -0.05 | -0.39% | 13.01 | 13.01 | 12.875 | 247,272 |
| 26 Jun 2024 | 12.98 | -0.16 | -1.22% | 13.17 | 13.195 | 12.87 | 1,000,948 |
| 25 Jun 2024 | 13.14 | -0.15 | -1.09% | 13.325 | 13.325 | 13.065 | 419,665 |
| 24 Jun 2024 | 13.285 | 0.26 | 2.00% | 13.05 | 13.34 | 13.05 | 586,386 |
| 21 Jun 2024 | 13.025 | -0.16 | -1.21% | 13.175 | 13.195 | 12.97 | 577,185 |
| 20 Jun 2024 | 13.185 | 0.23 | 1.74% | 12.96 | 13.225 | 12.96 | 448,318 |
| 19 Jun 2024 | 12.96 | -0.09 | -0.65% | 13.12 | 13.135 | 12.935 | 442,162 |
| 18 Jun 2024 | 13.045 | 0.06 | 0.46% | 13.11 | 13.19 | 12.895 | 522,944 |
| 17 Jun 2024 | 12.985 | -0.05 | -0.38% | 13.02 | 13.165 | 12.8725 | 534,389 |
| 14 Jun 2024 | 13.035 | -0.40 | -2.98% | 13.315 | 13.315 | 12.695 | 802,288 |
| 13 Jun 2024 | 13.435 | -0.35 | -2.50% | 13.755 | 13.775 | 13.30 | 400,894 |
| 12 Jun 2024 | 13.78 | 0.22 | 1.58% | 13.81 | 14.0125 | 13.765 | 700,768 |
| 11 Jun 2024 | 13.565 | -0.55 | -3.90% | 14.075 | 14.075 | 13.41 | 1,273,327 |
| 10 Jun 2024 | 14.115 | -0.53 | -3.59% | 14.045 | 14.115 | 13.97 | 749,482 |
| 07 Jun 2024 | 14.64 | 0.04 | 0.24% | 14.60 | 14.68 | 14.505 | 137,803 |
| 06 Jun 2024 | 14.605 | 0.08 | 0.55% | 14.555 | 14.67 | 14.385 | 194,718 |
| 05 Jun 2024 | 14.525 | -0.20 | -1.32% | 14.755 | 14.755 | 14.51 | 455,527 |
| 04 Jun 2024 | 14.72 | -0.16 | -1.04% | 14.865 | 14.875 | 14.58 | 434,965 |
| 03 Jun 2024 | 14.875 | -0.05 | -0.34% | 14.995 | 15.10 | 14.865 | 228,720 |
| 31 May 2024 | 14.925 | 0.10 | 0.64% | 14.865 | 14.93 | 14.84 | 441,583 |
| 30 May 2024 | 14.83 | 0.09 | 0.61% | 14.735 | 14.84 | 14.665 | 315,981 |
| 29 May 2024 | 14.74 | -1.18 | -7.41% | 14.865 | 14.885 | 14.655 | 697,369 |
| 28 May 2024 | 15.92 | 0.06 | 0.41% | 15.885 | 15.92 | 15.815 | 336,173 |
| 27 May 2024 | 15.855 | 0.08 | 0.51% | 15.80 | 15.875 | 15.755 | 308,802 |
| 24 May 2024 | 15.775 | 0.05 | 0.32% | 15.645 | 15.78 | 15.575 | 348,062 |
| 23 May 2024 | 15.725 | 0.01 | 0.06% | 15.705 | 15.745 | 15.625 | 286,121 |
| 22 May 2024 | 15.715 | -0.06 | -0.38% | 15.79 | 15.825 | 15.7075 | 273,604 |
| 21 May 2024 | 15.775 | -0.09 | -0.57% | 15.85 | 15.85 | 15.61 | 369,633 |
| 20 May 2024 | 15.865 | 0.03 | 0.16% | 15.92 | 15.925 | 15.855 | 134,489 |
| 17 May 2024 | 15.84 | 0.22 | 1.38% | 15.68 | 15.865 | 15.665 | 214,697 |
| 16 May 2024 | 15.625 | -0.02 | -0.10% | 15.615 | 15.675 | 15.56 | 327,679 |
| 15 May 2024 | 15.64 | -0.02 | -0.10% | 15.72 | 15.725 | 15.585 | 379,412 |
| 14 May 2024 | 15.655 | 0.04 | 0.22% | 15.65 | 15.725 | 15.625 | 271,236 |
| 13 May 2024 | 15.62 | 0.17 | 1.10% | 15.53 | 15.68 | 15.53 | 505,523 |
| 10 May 2024 | 15.45 | 0.02 | 0.13% | 15.51 | 15.515 | 15.42 | 213,455 |
| 09 May 2024 | 15.43 | 0.04 | 0.26% | 15.46 | 15.52 | 15.375 | 253,491 |
| 08 May 2024 | 15.39 | 0.12 | 0.75% | 15.305 | 15.39 | 15.26 | 281,046 |
| 07 May 2024 | 15.275 | 0.28 | 1.83% | 15.025 | 15.2925 | 15.02 | 453,657 |
| 06 May 2024 | 15.00 | 0.23 | 1.56% | 14.81 | 15.04 | 14.73 | 524,602 |
| 03 May 2024 | 14.77 | 0.16 | 1.10% | 14.90 | 15.23 | 14.76 | 911,531 |
| 02 May 2024 | 14.61 | 0.06 | 0.41% | 14.565 | 14.765 | 14.56 | 526,691 |
| 01 May 2024 | 14.55 | 0.00 | 0.00% | 14.55 | 14.55 | 14.55 | 0.00 |
| 30 Abr 2024 | 14.55 | 0.00 | 0.00% | 14.57 | 14.635 | 14.545 | 350,151 |
| 29 Abr 2024 | 14.55 | -0.01 | -0.03% | 14.62 | 14.675 | 14.55 | 536,052 |
| 26 Abr 2024 | 14.555 | 0.08 | 0.55% | 14.55 | 14.70 | 14.54 | 528,868 |
| 25 Abr 2024 | 14.475 | 0.03 | 0.17% | 14.57 | 14.57 | 14.41 | 385,652 |
| 24 Abr 2024 | 14.45 | 0.06 | 0.45% | 14.42 | 14.60 | 14.375 | 305,628 |
| 23 Abr 2024 | 14.385 | 0.16 | 1.16% | 14.26 | 14.41 | 14.26 | 507,542 |
| 22 Abr 2024 | 14.22 | 0.19 | 1.32% | 14.095 | 14.285 | 14.05 | 365,250 |
