Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.11 | 0.01 | 0.91% | 1.105 | 1.11 | 1.095 | 114,155 |
| 20 May 2024 | 1.10 | 0.00 | 0.00% | 1.105 | 1.11 | 1.10 | 113,286 |
| 17 May 2024 | 1.10 | 0.00 | 0.00% | 1.105 | 1.12 | 1.09 | 217,357 |
| 16 May 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.12 | 1.10 | 195,387 |
| 15 May 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| 14 May 2024 | 1.11 | 0.01 | 0.45% | 1.105 | 1.11 | 1.105 | 40,815 |
| 13 May 2024 | 1.105 | -0.01 | -0.45% | 1.105 | 1.105 | 1.105 | 5,873 |
| 10 May 2024 | 1.11 | -0.01 | -0.89% | 1.11 | 1.11 | 1.10 | 34,500 |
| 09 May 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 3,560 |
| 08 May 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.12 | 1.12 | 7 |
| 07 May 2024 | 1.13 | 0.02 | 1.80% | 1.10 | 1.13 | 1.10 | 164,195 |
| 06 May 2024 | 1.11 | 0.03 | 2.30% | 1.09 | 1.11 | 1.09 | 87,990 |
| 03 May 2024 | 1.085 | -0.01 | -0.91% | 1.085 | 1.085 | 1.085 | 9,712 |
| 02 May 2024 | 1.095 | 0.00 | 0.46% | 1.09 | 1.11 | 1.09 | 86,964 |
| 01 May 2024 | 1.09 | -0.01 | -0.46% | 1.085 | 1.09 | 1.08 | 79,115 |
| 30 Abr 2024 | 1.095 | 0.00 | 0.00% | 1.10 | 1.10 | 1.085 | 128,536 |
| 29 Abr 2024 | 1.095 | -0.02 | -1.35% | 1.11 | 1.11 | 1.085 | 57,333 |
| 26 Abr 2024 | 1.11 | 0.02 | 1.37% | 1.095 | 1.11 | 1.09 | 77,873 |
| 24 Abr 2024 | 1.095 | -0.01 | -0.45% | 1.10 | 1.11 | 1.095 | 61,804 |
| 23 Abr 2024 | 1.10 | -0.01 | -0.45% | 1.105 | 1.105 | 1.10 | 50,000 |
| 22 Abr 2024 | 1.105 | -0.02 | -1.34% | 1.115 | 1.115 | 1.105 | 16,142 |
| 19 Abr 2024 | 1.12 | 0.01 | 0.90% | 1.105 | 1.12 | 1.10 | 237,313 |
| 18 Abr 2024 | 1.11 | 0.00 | 0.00% | 1.10 | 1.11 | 1.10 | 81,291 |
| 17 Abr 2024 | 1.11 | 0.01 | 0.45% | 1.105 | 1.11 | 1.105 | 103,781 |
| 16 Abr 2024 | 1.105 | -0.02 | -1.34% | 1.12 | 1.125 | 1.105 | 200,884 |
| 15 Abr 2024 | 1.12 | 0.02 | 1.36% | 1.11 | 1.125 | 1.11 | 96,746 |
| 12 Abr 2024 | 1.105 | 0.00 | 0.45% | 1.10 | 1.13 | 1.10 | 170,224 |
| 11 Abr 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.12 | 1.09 | 234,946 |
| 10 Abr 2024 | 1.11 | 0.01 | 0.45% | 1.11 | 1.115 | 1.11 | 21,123 |
| 09 Abr 2024 | 1.105 | -0.02 | -1.34% | 1.10 | 1.115 | 1.10 | 78,028 |
| 08 Abr 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.12 | 1.12 | 0.00 |
| 05 Abr 2024 | 1.12 | -0.01 | -0.88% | 1.12 | 1.12 | 1.1025 | 141,279 |
| 04 Abr 2024 | 1.13 | 0.01 | 0.89% | 1.12 | 1.13 | 1.12 | 39,957 |
| 03 Abr 2024 | 1.12 | 0.02 | 1.82% | 1.11 | 1.13 | 1.105 | 95,174 |
| 02 Abr 2024 | 1.10 | 0.01 | 0.46% | 1.10 | 1.12 | 1.095 | 71,410 |
| 28 Mar 2024 | 1.095 | 0.01 | 1.39% | 1.09 | 1.10 | 1.09 | 32,374 |
| 27 Mar 2024 | 1.08 | -0.02 | -1.82% | 1.10 | 1.11 | 1.08 | 202,111 |
| 26 Mar 2024 | 1.10 | -0.01 | -0.45% | 1.10 | 1.11 | 1.08 | 268,119 |
| 25 Mar 2024 | 1.105 | 0.00 | 0.45% | 1.105 | 1.12 | 1.105 | 54,394 |
| 22 Mar 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.10 | 1.09 | 47,249 |
| 21 Mar 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.085 | 1.075 | 64,224 |
| 20 Mar 2024 | 1.07 | -0.01 | -0.93% | 1.085 | 1.10 | 1.07 | 184,564 |
| 19 Mar 2024 | 1.08 | 0.02 | 1.41% | 1.07 | 1.08 | 1.07 | 40,546 |
| 18 Mar 2024 | 1.065 | -0.01 | -0.47% | 1.07 | 1.07 | 1.065 | 227,720 |
| 15 Mar 2024 | 1.07 | -0.02 | -1.38% | 1.085 | 1.085 | 1.065 | 49,428 |
| 14 Mar 2024 | 1.085 | -0.01 | -0.91% | 1.095 | 1.10 | 1.085 | 60,426 |
| 13 Mar 2024 | 1.095 | 0.02 | 1.86% | 1.075 | 1.095 | 1.075 | 54,705 |
| 12 Mar 2024 | 1.075 | -0.02 | -1.38% | 1.07 | 1.075 | 1.065 | 127,566 |
| 11 Mar 2024 | 1.09 | 0.00 | 0.00% | 1.08 | 1.10 | 1.08 | 18,167 |
| 07 Mar 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.09 | 1.09 | 41,769 |
| 06 Mar 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.10 | 1.09 | 55,553 |
| 05 Mar 2024 | 1.08 | 0.01 | 0.47% | 1.09 | 1.09 | 1.08 | 42,011 |
| 04 Mar 2024 | 1.075 | -0.01 | -0.46% | 1.08 | 1.09 | 1.075 | 23,951 |
| 03 Mar 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.08 | 1.06 | 156,211 |
| 29 Feb 2024 | 1.06 | 0.01 | 0.95% | 1.055 | 1.06 | 1.055 | 30,238 |
| 28 Feb 2024 | 1.05 | -0.02 | -1.41% | 1.05 | 1.0575 | 1.05 | 22,910 |
| 27 Feb 2024 | 1.065 | 0.02 | 1.91% | 1.05 | 1.065 | 1.045 | 88,449 |
| 26 Feb 2024 | 1.045 | -0.01 | -0.48% | 1.05 | 1.055 | 1.045 | 32,115 |
| 25 Feb 2024 | 1.05 | -0.01 | -0.47% | 1.05 | 1.05 | 1.05 | 4,800 |
| 22 Feb 2024 | 1.055 | 0.02 | 1.93% | 1.045 | 1.055 | 1.045 | 187,239 |
| 21 Feb 2024 | 1.035 | -0.01 | -0.48% | 1.04 | 1.04 | 1.035 | 48,945 |
