Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ANZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 28.55 | 0.10 | 0.35% | 28.69 | 28.745 | 28.49 | 2,469,314 |
| 23 Abr 2024 | 28.45 | 0.25 | 0.89% | 28.55 | 28.60 | 28.31 | 2,577,434 |
| 22 Abr 2024 | 28.20 | 0.05 | 0.18% | 28.20 | 28.58 | 28.11 | 3,240,065 |
| 19 Abr 2024 | 28.15 | -0.42 | -1.47% | 28.38 | 31.51 | 13.01 | 6,321,103 |
| 18 Abr 2024 | 28.57 | 0.13 | 0.46% | 28.30 | 30.00 | 25.00 | 2,868,313 |
| 17 Abr 2024 | 28.44 | 0.03 | 0.11% | 28.42 | 28.63 | 28.38 | 2,698,652 |
| 16 Abr 2024 | 28.41 | -0.55 | -1.90% | 28.79 | 28.90 | 28.185 | 5,133,056 |
| 15 Abr 2024 | 28.96 | 0.06 | 0.21% | 28.70 | 29.00 | 28.70 | 4,230,120 |
| 12 Abr 2024 | 28.90 | -0.16 | -0.55% | 28.94 | 29.50 | 28.79 | 2,621,075 |
| 11 Abr 2024 | 29.06 | -0.32 | -1.09% | 28.88 | 29.12 | 28.88 | 3,955,887 |
| 10 Abr 2024 | 29.38 | -0.03 | -0.10% | 29.43 | 29.53 | 29.27 | 3,039,551 |
| 09 Abr 2024 | 29.41 | 0.32 | 1.10% | 29.36 | 29.44 | 29.26 | 2,781,074 |
| 08 Abr 2024 | 29.09 | 0.00 | 0.00% | 29.09 | 29.09 | 29.09 | 0.00 |
| 05 Abr 2024 | 29.09 | -0.10 | -0.34% | 29.00 | 30.01 | 26.51 | 3,309,413 |
| 04 Abr 2024 | 29.19 | 0.30 | 1.04% | 29.16 | 29.32 | 29.05 | 2,219,869 |
| 03 Abr 2024 | 28.89 | -0.52 | -1.77% | 29.39 | 29.45 | 28.74 | 5,232,993 |
| 02 Abr 2024 | 29.41 | 0.06 | 0.20% | 29.20 | 29.49 | 26.77 | 3,768,999 |
| 28 Mar 2024 | 29.35 | 0.07 | 0.22% | 29.35 | 29.40 | 29.12 | 5,681,147 |
| 27 Mar 2024 | 29.285 | 0.23 | 0.77% | 29.00 | 29.43 | 29.00 | 3,970,008 |
| 26 Mar 2024 | 29.06 | -0.05 | -0.17% | 29.05 | 29.19 | 28.93 | 3,129,089 |
| 25 Mar 2024 | 29.11 | 0.11 | 0.38% | 29.15 | 29.36 | 29.09 | 2,775,838 |
| 22 Mar 2024 | 29.00 | -0.10 | -0.34% | 29.11 | 30.74 | 12.90 | 8,008,854 |
| 21 Mar 2024 | 29.10 | 0.40 | 1.38% | 28.90 | 29.74 | 28.78 | 6,816,597 |
| 20 Mar 2024 | 28.705 | -0.19 | -0.64% | 28.78 | 29.09 | 28.69 | 4,396,330 |
| 19 Mar 2024 | 28.89 | 0.06 | 0.21% | 28.89 | 28.99 | 28.65 | 3,433,421 |
| 18 Mar 2024 | 28.83 | 0.18 | 0.63% | 28.69 | 28.87 | 28.555 | 3,078,718 |
| 15 Mar 2024 | 28.65 | -0.02 | -0.07% | 28.39 | 29.75 | 26.27 | 12,927,967 |
| 14 Mar 2024 | 28.67 | -1.07 | -3.60% | 29.70 | 29.70 | 28.61 | 6,329,844 |
| 13 Mar 2024 | 29.74 | 0.44 | 1.50% | 29.50 | 29.82 | 29.35 | 5,244,025 |
| 12 Mar 2024 | 29.30 | 0.11 | 0.38% | 29.41 | 29.685 | 29.22 | 4,382,592 |
| 11 Mar 2024 | 29.19 | -0.56 | -1.88% | 29.65 | 29.70 | 29.10 | 4,529,349 |
| 07 Mar 2024 | 29.75 | 0.50 | 1.71% | 29.35 | 29.90 | 26.78 | 5,844,907 |
| 06 Mar 2024 | 29.25 | 0.32 | 1.11% | 28.90 | 29.30 | 28.89 | 4,986,092 |
| 05 Mar 2024 | 28.93 | 0.20 | 0.70% | 28.80 | 29.00 | 28.75 | 4,287,829 |
| 04 Mar 2024 | 28.73 | -0.10 | -0.35% | 28.81 | 28.86 | 28.63 | 3,286,088 |
| 03 Mar 2024 | 28.83 | 0.19 | 0.66% | 28.80 | 28.91 | 28.64 | 3,317,012 |
| 29 Feb 2024 | 28.64 | 0.26 | 0.92% | 28.44 | 28.67 | 25.50 | 3,971,503 |
| 28 Feb 2024 | 28.38 | -0.04 | -0.14% | 28.43 | 28.48 | 28.26 | 7,992,738 |
| 27 Feb 2024 | 28.42 | -0.06 | -0.21% | 28.45 | 28.55 | 28.35 | 3,056,060 |
| 26 Feb 2024 | 28.48 | 0.16 | 0.56% | 28.40 | 28.53 | 28.31 | 3,773,640 |
| 25 Feb 2024 | 28.32 | 0.10 | 0.35% | 28.30 | 28.44 | 28.21 | 3,904,431 |
| 22 Feb 2024 | 28.22 | 0.29 | 1.04% | 28.15 | 28.50 | 27.00 | 4,210,590 |
| 21 Feb 2024 | 27.93 | -0.13 | -0.46% | 28.08 | 28.09 | 27.85 | 3,575,015 |
| 20 Feb 2024 | 28.06 | 0.24 | 0.86% | 27.84 | 28.32 | 27.82 | 6,931,027 |
| 19 Feb 2024 | 27.82 | -0.62 | -2.18% | 28.11 | 28.16 | 27.39 | 9,562,170 |
| 18 Feb 2024 | 28.44 | 0.08 | 0.28% | 28.31 | 28.52 | 28.12 | 3,114,656 |
| 15 Feb 2024 | 28.36 | 0.18 | 0.64% | 28.40 | 31.01 | 20.01 | 6,150,419 |
| 14 Feb 2024 | 28.18 | 0.37 | 1.33% | 27.70 | 28.20 | 27.70 | 4,676,040 |
| 13 Feb 2024 | 27.81 | -0.41 | -1.45% | 27.83 | 27.92 | 27.51 | 4,206,943 |
| 12 Feb 2024 | 28.22 | 0.17 | 0.61% | 28.16 | 28.45 | 28.14 | 4,161,008 |
| 11 Feb 2024 | 28.05 | 0.33 | 1.19% | 27.65 | 28.12 | 27.63 | 5,195,258 |
| 08 Feb 2024 | 27.72 | 0.08 | 0.29% | 27.58 | 27.81 | 25.50 | 4,023,879 |
| 07 Feb 2024 | 27.64 | 0.23 | 0.82% | 27.62 | 31.00 | 27.42 | 3,541,698 |
| 06 Feb 2024 | 27.415 | 0.00 | 0.02% | 27.50 | 27.63 | 27.37 | 4,472,597 |
| 05 Feb 2024 | 27.41 | 0.24 | 0.88% | 27.10 | 27.43 | 26.99 | 7,564,926 |
| 04 Feb 2024 | 27.17 | -0.06 | -0.22% | 27.12 | 27.22 | 26.90 | 3,574,592 |
| 01 Feb 2024 | 27.23 | 0.33 | 1.23% | 27.09 | 27.26 | 24.01 | 5,939,361 |
| 31 Ene 2024 | 26.90 | -0.28 | -1.03% | 27.09 | 27.125 | 26.88 | 4,355,192 |
| 30 Ene 2024 | 27.18 | 0.44 | 1.65% | 26.78 | 27.22 | 26.70 | 7,340,561 |
| 29 Ene 2024 | 26.74 | -0.11 | -0.41% | 26.86 | 26.99 | 26.71 | 3,661,988 |
| 28 Ene 2024 | 26.85 | 0.16 | 0.60% | 26.75 | 26.90 | 25.50 | 3,789,593 |
