Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACHEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.026188 | 0.000235 | 0.91% | 0.025953 | 0.026188 | 0.025801 | 174,154.00 |
| 09 May 2024 | 0.025953 | 0.00049 | 1.92% | 0.026393 | 0.026393 | 0.02443 | 1,555,178.00 |
| 08 May 2024 | 0.025463 | -0.001361 | -5.07% | 0.026393 | 0.026393 | 0.02483 | 2,152,798.00 |
| 07 May 2024 | 0.026824 | 0.000431 | 1.63% | 0.026393 | 0.026824 | 0.026 | 145,107.00 |
| 06 May 2024 | 0.026393 | -0.001429 | -5.14% | 0.02804 | 0.028485 | 0.026393 | 4,484,651.00 |
| 05 May 2024 | 0.027822 | -0.000943 | -3.28% | 0.02861 | 0.02861 | 0.027042 | 1,845,708.00 |
| 04 May 2024 | 0.028765 | 0.000053 | 0.18% | 0.028803 | 0.028954 | 0.028628 | 15,337.00 |
| 03 May 2024 | 0.028712 | 0.002323 | 8.80% | 0.027168 | 0.028996 | 0.026389 | 2,577,115.00 |
| 02 May 2024 | 0.026389 | -0.000649 | -2.40% | 0.027168 | 0.027168 | 0.025641 | 1,608,527.00 |
| 01 May 2024 | 0.027038 | -0.000291 | -1.06% | 0.027168 | 0.027352 | 0.026641 | 103,768.00 |
| 30 Abr 2024 | 0.027329 | -0.002858 | -9.47% | 0.031199 | 0.031199 | 0.025969 | 16,531,851.00 |
| 29 Abr 2024 | 0.030187 | -0.001012 | -3.24% | 0.032895 | 0.033128 | 0.029801 | 3,813,607.00 |
| 28 Abr 2024 | 0.031199 | -0.001337 | -4.11% | 0.0324 | 0.03311 | 0.031199 | 3,390,168.00 |
| 27 Abr 2024 | 0.032536 | 0.000136 | 0.42% | 0.0324 | 0.032549 | 0.03015 | 2,808,122.00 |
| 26 Abr 2024 | 0.0324 | -0.000893 | -2.68% | 0.03323 | 0.035978 | 0.032016 | 3,774,903.00 |
| 25 Abr 2024 | 0.033293 | 0.000888 | 2.74% | 0.03243 | 0.034882 | 0.031859 | 7,380,581.00 |
| 24 Abr 2024 | 0.032405 | -0.001713 | -5.02% | 0.032111 | 0.034751 | 0.03179 | 2,119,709.00 |
| 23 Abr 2024 | 0.034118 | 0.001836 | 5.69% | 0.03243 | 0.034118 | 0.03243 | 17,419.00 |
| 22 Abr 2024 | 0.032282 | -0.000158 | -0.49% | 0.032895 | 0.033128 | 0.031553 | 1,736,118.00 |
| 21 Abr 2024 | 0.03244 | 0.001505 | 4.87% | 0.032895 | 0.034248 | 0.031553 | 2,385,313.00 |
| 20 Abr 2024 | 0.030935 | 0.000348 | 1.14% | 0.030603 | 0.030935 | 0.030108 | 105,476.00 |
| 19 Abr 2024 | 0.030587 | 0.003279 | 12.01% | 0.028304 | 0.033257 | 0.026348 | 17,867,928.00 |
| 18 Abr 2024 | 0.027308 | 0.000104 | 0.38% | 0.027005 | 0.027554 | 0.0265 | 474,310.00 |
| 17 Abr 2024 | 0.027204 | -0.000015 | -0.06% | 0.026902 | 0.028745 | 0.02538 | 16,203,718.00 |
| 16 Abr 2024 | 0.027219 | 0.000936 | 3.56% | 0.026132 | 0.028256 | 0.024232 | 7,894,432.00 |
| 15 Abr 2024 | 0.026283 | 0.000308 | 1.19% | 0.025451 | 0.030187 | 0.024659 | 18,192,907.00 |
| 14 Abr 2024 | 0.025975 | 0.003273 | 14.42% | 0.022702 | 0.026349 | 0.021385 | 10,447,955.00 |
| 13 Abr 2024 | 0.022702 | -0.003985 | -14.93% | 0.026585 | 0.027359 | 0.019219 | 13,957,763.00 |
| 12 Abr 2024 | 0.026687 | -0.004229 | -13.68% | 0.031702 | 0.0331 | 0.022751 | 15,122,844.00 |
| 11 Abr 2024 | 0.030916 | -0.000786 | -2.48% | 0.031702 | 0.032005 | 0.030598 | 850,867.00 |
| 10 Abr 2024 | 0.031702 | 0.00009 | 0.28% | 0.031612 | 0.031875 | 0.029637 | 1,961,873.00 |
| 09 Abr 2024 | 0.031612 | -0.001808 | -5.41% | 0.03342 | 0.033685 | 0.031087 | 2,953,560.00 |
| 08 Abr 2024 | 0.03342 | 0.001975 | 6.28% | 0.031511 | 0.034251 | 0.030383 | 5,358,958.00 |
| 07 Abr 2024 | 0.031445 | 0.000285 | 0.91% | 0.031228 | 0.032402 | 0.030857 | 1,301,269.00 |
| 06 Abr 2024 | 0.03116 | 0.000295 | 0.96% | 0.031018 | 0.031356 | 0.030557 | 69,565.00 |
| 05 Abr 2024 | 0.030865 | -0.000795 | -2.51% | 0.030593 | 0.031877 | 0.029911 | 2,013,414.00 |
| 04 Abr 2024 | 0.03166 | 0.001067 | 3.49% | 0.030593 | 0.032983 | 0.02975 | 1,581,132.00 |
| 03 Abr 2024 | 0.030593 | -0.00000500 | -0.02% | 0.030532 | 0.032892 | 0.029367 | 7,030,585.00 |
| 02 Abr 2024 | 0.030598 | -0.002612 | -7.87% | 0.033194 | 0.033194 | 0.030 | 6,958,481.00 |
| 01 Abr 2024 | 0.03321 | -0.002924 | -8.09% | 0.035918 | 0.035918 | 0.03212 | 7,552,768.00 |
| 31 Mar 2024 | 0.036134 | 0.000138 | 0.38% | 0.036066 | 0.036451 | 0.035973 | 100,418.00 |
| 30 Mar 2024 | 0.035996 | -0.00263 | -6.81% | 0.037935 | 0.037935 | 0.034673 | 4,182,506.00 |
| 29 Mar 2024 | 0.038626 | 0.000849 | 2.25% | 0.038156 | 0.038672 | 0.037969 | 398,068.00 |
| 28 Mar 2024 | 0.037777 | -0.000878 | -2.27% | 0.03888 | 0.039371 | 0.037694 | 7,270,848.00 |
| 27 Mar 2024 | 0.038655 | -0.000389 | -1.00% | 0.038447 | 0.042859 | 0.03835 | 14,070,535.00 |
| 26 Mar 2024 | 0.039044 | 0.00092 | 2.41% | 0.038447 | 0.039044 | 0.038168 | 152,770.00 |
| 25 Mar 2024 | 0.038124 | 0.003887 | 11.35% | 0.039874 | 0.040929 | 0.037573 | 29,857,647.00 |
| 24 Mar 2024 | 0.034237 | 0.000235 | 0.69% | 0.03419 | 0.034543 | 0.03404 | 13,058.00 |
| 23 Mar 2024 | 0.034002 | -0.000565 | -1.63% | 0.035579 | 0.035579 | 0.033487 | 672,349.00 |
| 22 Mar 2024 | 0.034567 | -0.001076 | -3.02% | 0.035579 | 0.035811 | 0.034336 | 230,046.00 |
| 21 Mar 2024 | 0.035643 | 0.001229 | 3.57% | 0.034403 | 0.03715 | 0.0336 | 9,474,955.00 |
| 20 Mar 2024 | 0.034414 | 0.001862 | 5.72% | 0.038832 | 0.038832 | 0.029044 | 8,703,344.00 |
| 19 Mar 2024 | 0.032552 | -0.00583 | -15.19% | 0.034361 | 0.034768 | 0.032212 | 593,800.00 |
| 18 Mar 2024 | 0.038382 | -0.000311 | -0.80% | 0.038386 | 0.03884 | 0.037519 | 1,753.00 |
| 17 Mar 2024 | 0.038693 | 0.002402 | 6.62% | 0.036862 | 0.041474 | 0.035714 | 12,260,689.00 |
| 16 Mar 2024 | 0.036291 | -0.006526 | -15.24% | 0.042493 | 0.04426 | 0.034783 | 23,230,103.00 |
| 15 Mar 2024 | 0.042817 | 0.003201 | 8.08% | 0.044631 | 0.047801 | 0.0406 | 157,516,091.00 |
| 14 Mar 2024 | 0.039616 | 0.000796 | 2.05% | 0.036543 | 0.040208 | 0.035048 | 10,195,727.00 |
| 13 Mar 2024 | 0.03882 | 0.006793 | 21.21% | 0.03623 | 0.040555 | 0.035421 | 16,091,672.00 |
| 12 Mar 2024 | 0.032027 | -0.000041 | -0.13% | 0.030488 | 0.032419 | 0.030488 | 225,307.00 |
| 11 Mar 2024 | 0.032068 | 0.001687 | 5.55% | 0.030785 | 0.032882 | 0.02973 | 53,727,252.00 |
| 10 Mar 2024 | 0.030381 | 0.000026 | 0.09% | 0.030233 | 0.031379 | 0.028402 | 12,532,462.00 |
| 09 Mar 2024 | 0.030355 | 0.000603 | 2.03% | 0.029863 | 0.031402 | 0.029764 | 6,311,943.00 |
| 08 Mar 2024 | 0.029752 | 0.003593 | 13.74% | 0.026315 | 0.031612 | 0.026315 | 23,217,560.00 |
| 07 Mar 2024 | 0.026159 | -0.000119 | -0.45% | 0.026315 | 0.026315 | 0.026147 | 16,918.00 |
| 06 Mar 2024 | 0.026278 | 0.00215 | 8.91% | 0.024225 | 0.026334 | 0.023241 | 10,027,806.00 |
| 05 Mar 2024 | 0.024128 | -0.002869 | -10.63% | 0.02663 | 0.02817 | 0.020769 | 23,585,551.00 |
| 04 Mar 2024 | 0.026997 | -0.00000300 | -0.01% | 0.026568 | 0.027234 | 0.025993 | 11,236,872.00 |
| 03 Mar 2024 | 0.027 | -0.000307 | -1.12% | 0.027854 | 0.027854 | 0.027 | 201,134.00 |
| 02 Mar 2024 | 0.027307 | -0.000567 | -2.03% | 0.027854 | 0.028097 | 0.027004 | 431,855.00 |
| 01 Mar 2024 | 0.027874 | 0.000995 | 3.70% | 0.02436 | 0.028516 | 0.02436 | 13,891,681.00 |
| 29 Feb 2024 | 0.026879 | 0.001002 | 3.87% | 0.02436 | 0.029617 | 0.02355 | 28,376,847.00 |
| 28 Feb 2024 | 0.025877 | 0.001635 | 6.74% | 0.02436 | 0.026662 | 0.024157 | 2,042,584.00 |
| 27 Feb 2024 | 0.024242 | 0.000143 | 0.59% | 0.023214 | 0.024834 | 0.023214 | 7,911,523.00 |
| 26 Feb 2024 | 0.024099 | -0.00053 | -2.15% | 0.024508 | 0.024623 | 0.024099 | 211,556.00 |
| 25 Feb 2024 | 0.024629 | 0.002669 | 12.15% | 0.023214 | 0.024629 | 0.023214 | 760,122.00 |
| 24 Feb 2024 | 0.02196 | -0.002046 | -8.52% | 0.023214 | 0.023214 | 0.02196 | 505,613.00 |
| 23 Feb 2024 | 0.024006 | 0.000792 | 3.41% | 0.023214 | 0.024498 | 0.023212 | 1,426,433.00 |
| 22 Feb 2024 | 0.023214 | 0.000192 | 0.83% | 0.021957 | 0.024278 | 0.021277 | 18,117,874.00 |
| 21 Feb 2024 | 0.023022 | 0.001887 | 8.93% | 0.023352 | 0.023552 | 0.02298 | 1,723,095.00 |
| 20 Feb 2024 | 0.021135 | 0.001046 | 5.21% | 0.019418 | 0.02137 | 0.019418 | 353,511.00 |
| 19 Feb 2024 | 0.020089 | 0.000714 | 3.69% | 0.020149 | 0.020179 | 0.020009 | 3,531,629.00 |
| 18 Feb 2024 | 0.019375 | 0.000043 | 0.22% | 0.019418 | 0.019566 | 0.01937 | 113,362.00 |
| 17 Feb 2024 | 0.019332 | -0.000349 | -1.77% | 0.019681 | 0.019857 | 0.018435 | 4,013,487.00 |
| 16 Feb 2024 | 0.019681 | -0.000175 | -0.88% | 0.019896 | 0.0211 | 0.019333 | 10,625,390.00 |
| 15 Feb 2024 | 0.019856 | 0.001192 | 6.39% | 0.018705 | 0.020631 | 0.018641 | 24,489,187.00 |
| 14 Feb 2024 | 0.018664 | 0.000656 | 3.64% | 0.017935 | 0.019016 | 0.017797 | 8,340,485.00 |
| 13 Feb 2024 | 0.018008 | 0.001025 | 6.04% | 0.017206 | 0.018163 | 0.017206 | 9,757,686.00 |
| 12 Feb 2024 | 0.016983 | -0.000268 | -1.55% | 0.017176 | 0.01723 | 0.016983 | 203,182.00 |
| 11 Feb 2024 | 0.017251 | 0.000045 | 0.26% | 0.017206 | 0.01734 | 0.017206 | 203,182.00 |
| 10 Feb 2024 | 0.017206 | 0.00012 | 0.70% | 0.016913 | 0.017751 | 0.01679 | 3,992,659.00 |
