Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACRO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 4.095 | -0.03 | -0.61% | 4.105 | 4.115 | 4.09 | 14,975 |
| 27 Jun 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| 26 Jun 2024 | 4.12 | -0.01 | -0.30% | 4.12 | 4.13 | 4.12 | 11 |
| 25 Jun 2024 | 4.1325 | 0.02 | 0.55% | 4.12 | 4.14 | 4.12 | 641 |
| 24 Jun 2024 | 4.11 | -0.01 | -0.24% | 4.115 | 4.135 | 4.11 | 176 |
| 21 Jun 2024 | 4.12 | -0.03 | -0.72% | 4.155 | 4.165 | 4.115 | 22,016 |
| 20 Jun 2024 | 4.15 | -0.01 | -0.12% | 4.155 | 4.155 | 4.15 | 417 |
| 19 Jun 2024 | 4.155 | 0.00 | 0.00% | 4.155 | 4.155 | 4.155 | 0.00 |
| 18 Jun 2024 | 4.155 | -0.01 | -0.12% | 4.155 | 4.185 | 4.155 | 1,560 |
| 17 Jun 2024 | 4.16 | -0.02 | -0.48% | 4.16 | 4.16 | 4.16 | 605 |
| 14 Jun 2024 | 4.18 | -0.01 | -0.18% | 4.18 | 4.18 | 4.18 | 406 |
| 13 Jun 2024 | 4.1875 | 0.02 | 0.42% | 4.1875 | 4.1875 | 4.1875 | 5,000 |
| 12 Jun 2024 | 4.17 | 0.00 | 0.12% | 4.195 | 4.195 | 4.17 | 26,129 |
| 11 Jun 2024 | 4.165 | -0.06 | -1.42% | 4.17 | 4.19 | 4.155 | 2,479 |
| 10 Jun 2024 | 4.225 | 0.00 | 0.00% | 4.225 | 4.225 | 4.225 | 0.00 |
| 07 Jun 2024 | 4.225 | -0.01 | -0.12% | 4.17 | 4.25 | 4.17 | 3,707 |
| 06 Jun 2024 | 4.23 | -0.01 | -0.24% | 4.23 | 4.23 | 4.23 | 268 |
| 05 Jun 2024 | 4.24 | -0.04 | -0.82% | 4.23 | 4.25 | 4.23 | 1,615 |
| 04 Jun 2024 | 4.275 | -0.09 | -2.06% | 4.29 | 4.29 | 4.275 | 255 |
| 03 Jun 2024 | 4.365 | -0.03 | -0.57% | 4.345 | 4.40 | 4.345 | 52,487 |
| 31 May 2024 | 4.39 | -0.01 | -0.17% | 4.39 | 4.39 | 4.3875 | 511 |
| 30 May 2024 | 4.3975 | 0.10 | 2.27% | 4.31 | 4.3975 | 4.31 | 14,560 |
| 29 May 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
| 28 May 2024 | 4.30 | 0.18 | 4.37% | 4.295 | 4.30 | 4.295 | 1,831 |
| 27 May 2024 | 4.12 | -0.02 | -0.48% | 4.12 | 4.1575 | 4.12 | 3,936 |
| 24 May 2024 | 4.14 | 0.03 | 0.73% | 4.12 | 4.14 | 4.115 | 3,781 |
| 23 May 2024 | 4.11 | 0.03 | 0.61% | 4.12 | 4.12 | 4.11 | 11,906 |
| 22 May 2024 | 4.085 | -0.04 | -0.85% | 4.07 | 4.095 | 4.07 | 2,424 |
| 21 May 2024 | 4.12 | -0.05 | -1.20% | 4.06 | 4.14 | 4.06 | 12,382 |
| 20 May 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
| 17 May 2024 | 4.17 | 0.00 | 0.00% | 4.17 | 4.17 | 4.17 | 0.00 |
| 16 May 2024 | 4.17 | 0.03 | 0.60% | 4.115 | 4.20 | 4.10 | 24,921 |
| 15 May 2024 | 4.145 | -0.07 | -1.54% | 4.20 | 4.20 | 4.145 | 2,130 |
| 14 May 2024 | 4.21 | -0.04 | -0.82% | 4.26 | 4.26 | 4.21 | 18,389 |
| 13 May 2024 | 4.245 | -0.25 | -5.51% | 4.37 | 4.37 | 4.205 | 40,849 |
| 10 May 2024 | 4.4925 | 0.16 | 3.63% | 4.495 | 4.495 | 4.4875 | 2,879 |
| 09 May 2024 | 4.335 | 0.00 | 0.00% | 4.335 | 4.335 | 4.335 | 0.00 |
| 08 May 2024 | 4.335 | -0.15 | -3.24% | 4.20 | 4.335 | 4.1775 | 79,975 |
| 07 May 2024 | 4.48 | -0.52 | -10.40% | 4.535 | 4.615 | 4.21 | 51,116 |
| 06 May 2024 | 5.00 | 0.08 | 1.63% | 5.00 | 5.00 | 5.00 | 1,804 |
| 03 May 2024 | 4.92 | -0.07 | -1.30% | 4.945 | 4.995 | 4.89 | 16,546 |
| 02 May 2024 | 4.985 | 0.12 | 2.47% | 4.925 | 4.985 | 4.905 | 3,461 |
| 01 May 2024 | 4.865 | 0.00 | 0.00% | 4.865 | 4.865 | 4.865 | 0.00 |
| 30 Abr 2024 | 4.865 | -0.03 | -0.51% | 4.835 | 4.865 | 4.8325 | 5,179 |
| 29 Abr 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0.00 |
| 26 Abr 2024 | 4.89 | 0.00 | 0.00% | 4.89 | 4.89 | 4.89 | 0.00 |
| 25 Abr 2024 | 4.89 | 0.06 | 1.35% | 4.81 | 4.89 | 4.81 | 671 |
| 24 Abr 2024 | 4.825 | -0.13 | -2.53% | 4.895 | 4.895 | 4.825 | 13,500 |
| 23 Abr 2024 | 4.95 | 0.12 | 2.48% | 4.885 | 4.955 | 4.885 | 622 |
| 22 Abr 2024 | 4.83 | 0.00 | 0.00% | 4.83 | 4.83 | 4.83 | 0.00 |
| 19 Abr 2024 | 4.83 | -0.18 | -3.59% | 4.855 | 4.855 | 4.70 | 27,837 |
| 18 Abr 2024 | 5.01 | 0.06 | 1.31% | 5.01 | 5.01 | 5.01 | 673 |
| 17 Abr 2024 | 4.945 | 0.02 | 0.30% | 5.03 | 5.035 | 4.945 | 4,753 |
| 16 Abr 2024 | 4.93 | -0.07 | -1.40% | 5.00 | 5.00 | 4.90 | 7,364 |
| 15 Abr 2024 | 5.00 | -0.10 | -1.96% | 5.07 | 5.07 | 5.00 | 40,402 |
| 12 Abr 2024 | 5.10 | 0.08 | 1.59% | 5.19 | 5.24 | 5.10 | 42,710 |
| 11 Abr 2024 | 5.02 | 0.19 | 4.04% | 4.84 | 5.02 | 4.84 | 26,040 |
| 10 Abr 2024 | 4.825 | -0.05 | -0.92% | 4.865 | 4.865 | 4.825 | 666 |
| 09 Abr 2024 | 4.87 | 0.04 | 0.88% | 4.87 | 4.87 | 4.87 | 25 |
| 08 Abr 2024 | 4.8275 | 0.07 | 1.42% | 4.85 | 4.85 | 4.825 | 1,821 |
| 05 Abr 2024 | 4.76 | -0.03 | -0.63% | 4.775 | 4.78 | 4.76 | 1,183 |
| 04 Abr 2024 | 4.79 | 0.03 | 0.58% | 4.795 | 4.795 | 4.755 | 2,009 |
| 03 Abr 2024 | 4.7625 | 0.08 | 1.76% | 4.69 | 4.775 | 4.69 | 4,772 |
| 02 Abr 2024 | 4.68 | 0.05 | 1.08% | 4.70 | 4.70 | 4.655 | 2,059 |
| 01 Abr 2024 | 4.63 | 0.00 | 0.00% | 4.63 | 4.63 | 4.63 | 0.00 |
