Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ACMEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 2.11 | -0.090 | -4.15% | 2.20 | 5.32 | 2.08 | 128.00 |
| 03 May 2024 | 2.20 | 0.200 | 10.03% | 2.00 | 2.21 | 2.00 | 427.00 |
| 02 May 2024 | 2.00 | 0.040 | 1.80% | 1.96 | 4.93 | 1.94 | 89.00 |
| 01 May 2024 | 1.96 | -0.010 | -0.51% | 1.97 | 1.99 | 1.84 | 392.00 |
| 30 Abr 2024 | 1.97 | -0.060 | -3.04% | 2.03 | 5.45 | 1.89 | 6,640.00 |
| 29 Abr 2024 | 2.04 | 0.010 | 0.34% | 2.57 | 2.59 | 0.884003 | 9,271.00 |
| 28 Abr 2024 | 2.03 | -0.050 | -2.35% | 2.08 | 5.40 | 2.02 | 69.00 |
| 27 Abr 2024 | 2.08 | -0.050 | -2.52% | 2.13 | 5.40 | 2.06 | 3,303.00 |
| 26 Abr 2024 | 2.13 | -0.090 | -4.03% | 5.44 | 5.45 | 2.08 | 733.00 |
| 25 Abr 2024 | 2.22 | -0.080 | -3.61% | 2.30 | 5.47 | 2.17 | 27.00 |
| 24 Abr 2024 | 2.30 | -0.050 | -2.03% | 2.36 | 5.64 | 2.26 | 7,908.00 |
| 23 Abr 2024 | 2.35 | 0.060 | 2.83% | 2.28 | 2.36 | 2.26 | 369.00 |
| 22 Abr 2024 | 2.29 | 0.030 | 1.20% | 2.57 | 2.59 | 0.882589 | 7,744.00 |
| 21 Abr 2024 | 2.26 | -0.080 | -3.59% | 2.34 | 5.52 | 2.24 | 1,281.00 |
| 20 Abr 2024 | 2.34 | 0.120 | 5.32% | 5.41 | 5.46 | 2.21 | 706.00 |
| 19 Abr 2024 | 2.23 | -0.010 | -0.41% | 2.23 | 5.39 | 2.09 | 519.00 |
| 18 Abr 2024 | 2.23 | -0.070 | -2.94% | 2.30 | 5.22 | 2.16 | 11,276.00 |
| 17 Abr 2024 | 2.30 | 0.030 | 1.47% | 5.44 | 5.44 | 2.10 | 3,747.00 |
| 16 Abr 2024 | 2.27 | 0.100 | 4.74% | 2.17 | 5.43 | 2.11 | 7,696.00 |
| 15 Abr 2024 | 2.17 | 0.030 | 1.35% | 2.57 | 2.59 | 2.06 | 4,833.00 |
| 14 Abr 2024 | 2.14 | 0.080 | 3.68% | 2.03 | 5.56 | 2.02 | 7,909.00 |
| 13 Abr 2024 | 2.06 | -0.340 | -14.33% | 2.37 | 5.72 | 1.97 | 6,807.00 |
| 12 Abr 2024 | 2.41 | -0.290 | -10.78% | 2.70 | 2.80 | 2.38 | 5,786.00 |
| 11 Abr 2024 | 2.70 | -0.110 | -3.86% | 5.93 | 5.94 | 2.69 | 14,028.00 |
| 10 Abr 2024 | 2.81 | 0.220 | 8.51% | 2.65 | 3.01 | 2.54 | 31,066.00 |
| 09 Abr 2024 | 2.59 | -0.070 | -2.63% | 5.97 | 5.97 | 2.55 | 3,583.00 |
| 08 Abr 2024 | 2.65 | -0.130 | -4.80% | 2.57 | 2.86 | 2.49 | 10,703.00 |
| 07 Abr 2024 | 2.79 | 0.050 | 2.00% | 2.73 | 2.79 | 2.60 | 7,095.00 |
| 06 Abr 2024 | 2.73 | 0.010 | 0.49% | 2.71 | 2.87 | 2.60 | 27,970.00 |
| 05 Abr 2024 | 2.72 | 0.160 | 6.24% | 2.56 | 5.71 | 2.44 | 74,408.00 |
| 04 Abr 2024 | 2.56 | 0.140 | 5.75% | 2.41 | 5.53 | 2.41 | 156,824.00 |
| 03 Abr 2024 | 2.42 | 0.060 | 2.69% | 2.36 | 2.58 | 2.29 | 4,448.00 |
| 02 Abr 2024 | 2.36 | -0.130 | -5.37% | 2.49 | 5.87 | 2.27 | 967.00 |
| 01 Abr 2024 | 2.49 | -0.130 | -4.99% | 2.57 | 2.59 | 2.38 | 1,078.00 |
| 31 Mar 2024 | 2.62 | 0.030 | 1.15% | 2.59 | 2.63 | 2.57 | 1,229.00 |
| 30 Mar 2024 | 2.59 | 0.030 | 1.09% | 5.88 | 5.88 | 2.55 | 1,592.00 |
| 29 Mar 2024 | 2.57 | -0.040 | -1.70% | 2.61 | 5.93 | 2.52 | 31,446.00 |
| 28 Mar 2024 | 2.61 | 0.090 | 3.61% | 2.53 | 5.85 | 2.48 | 2,699.00 |
| 27 Mar 2024 | 2.52 | -0.040 | -1.45% | 5.84 | 5.91 | 2.49 | 682.00 |
| 26 Mar 2024 | 2.56 | 0.030 | 1.17% | 2.53 | 5.85 | 2.52 | 771.00 |
| 25 Mar 2024 | 2.53 | 0.00 | -0.20% | 2.57 | 2.64 | 2.49 | 1,172.00 |
| 24 Mar 2024 | 2.53 | 0.130 | 5.34% | 2.40 | 5.47 | 2.40 | 2,078.00 |
| 23 Mar 2024 | 2.40 | 0.060 | 2.40% | 5.34 | 5.34 | 2.36 | 4,676.00 |
| 22 Mar 2024 | 2.35 | 0.090 | 4.18% | 5.48 | 5.49 | 2.23 | 1,968.00 |
| 21 Mar 2024 | 2.25 | 0.060 | 2.80% | 2.22 | 5.65 | 2.18 | 1,546.00 |
| 20 Mar 2024 | 2.19 | 0.090 | 4.26% | 2.14 | 2.31 | 2.09 | 2,171.00 |
| 19 Mar 2024 | 2.10 | -0.190 | -8.34% | 2.29 | 2.31 | 2.01 | 2,463.00 |
| 18 Mar 2024 | 2.29 | -0.160 | -6.49% | 2.57 | 2.59 | 0.924528 | 13,868.00 |
| 17 Mar 2024 | 2.45 | 0.140 | 5.83% | 2.34 | 2.51 | 2.22 | 4,550.00 |
| 16 Mar 2024 | 2.32 | -0.350 | -13.22% | 2.67 | 2.68 | 2.30 | 4,809.00 |
| 15 Mar 2024 | 2.67 | 0.060 | 2.28% | 2.57 | 2.80 | 2.45 | 29,489.00 |
| 14 Mar 2024 | 2.61 | 0.090 | 3.75% | 2.57 | 2.70 | 2.49 | 9,400.00 |
| 13 Mar 2024 | 2.52 | 0.010 | 0.24% | 2.51 | 2.58 | 2.43 | 4,058.00 |
| 12 Mar 2024 | 2.51 | 0.110 | 4.67% | 2.40 | 2.51 | 2.38 | 11,509.00 |
| 11 Mar 2024 | 2.40 | 0.070 | 2.89% | 2.17 | 2.48 | 2.10 | 16,492.00 |
| 10 Mar 2024 | 2.33 | -0.120 | -5.00% | 2.47 | 2.50 | 2.31 | 2,200.00 |
| 09 Mar 2024 | 2.45 | -0.030 | -1.32% | 2.45 | 2.46 | 2.44 | 0.00 |
| 08 Mar 2024 | 2.49 | 0.190 | 8.08% | 2.30 | 2.55 | 2.30 | 26,543.00 |
| 07 Mar 2024 | 2.30 | 0.00 | 0.21% | 2.29 | 2.43 | 2.28 | 2,237.00 |
| 06 Mar 2024 | 2.30 | 0.00 | 0.21% | 2.26 | 2.32 | 2.16 | 2,235.00 |
| 05 Mar 2024 | 2.29 | -0.100 | -4.15% | 2.40 | 2.41 | 1.89 | 3,592.00 |
| 04 Mar 2024 | 2.39 | 0.040 | 1.62% | 2.17 | 2.42 | 2.10 | 12,419.00 |
| 03 Mar 2024 | 2.35 | -0.150 | -6.18% | 2.53 | 2.54 | 2.28 | 6,838.00 |
| 02 Mar 2024 | 2.51 | 0.230 | 10.15% | 2.27 | 2.67 | 2.27 | 20,830.00 |
| 01 Mar 2024 | 2.28 | 0.130 | 6.06% | 2.14 | 2.36 | 2.12 | 11,218.00 |
| 29 Feb 2024 | 2.15 | -0.040 | -2.01% | 2.17 | 2.21 | 2.06 | 1,975.00 |
| 28 Feb 2024 | 2.19 | 0.080 | 3.73% | 2.11 | 2.27 | 2.05 | 9,669.00 |
| 27 Feb 2024 | 2.11 | 0.020 | 1.02% | 2.09 | 2.15 | 1.99 | 16,079.00 |
| 26 Feb 2024 | 2.09 | -0.020 | -1.08% | 1.88 | 2.13 | 1.03 | 12,188.00 |
| 25 Feb 2024 | 2.11 | 0.010 | 0.50% | 2.10 | 2.12 | 2.05 | 1,412.00 |
| 24 Feb 2024 | 2.10 | 0.00 | 0.13% | 2.09 | 2.11 | 2.08 | 694.00 |
| 23 Feb 2024 | 2.10 | 0.040 | 1.89% | 2.03 | 2.14 | 2.01 | 57,370.00 |
| 22 Feb 2024 | 2.06 | 0.040 | 2.03% | 2.01 | 2.19 | 1.99 | 67,895.00 |
| 21 Feb 2024 | 2.02 | -0.020 | -1.18% | 2.04 | 2.09 | 1.98 | 5,613.00 |
| 20 Feb 2024 | 2.04 | -0.010 | -0.58% | 2.06 | 2.15 | 2.00 | 10,187.00 |
| 19 Feb 2024 | 2.05 | 0.030 | 1.50% | 1.88 | 2.07 | 1.85 | 15,462.00 |
| 18 Feb 2024 | 2.02 | 0.00 | 0.12% | 2.02 | 2.05 | 1.99 | 18,947.00 |
| 17 Feb 2024 | 2.02 | 0.010 | 0.58% | 2.01 | 2.28 | 2.00 | 152,524.00 |
| 16 Feb 2024 | 2.01 | 0.070 | 3.42% | 1.94 | 2.04 | 1.92 | 23,598.00 |
| 15 Feb 2024 | 1.94 | -0.020 | -1.26% | 1.97 | 2.02 | 1.91 | 85,368.00 |
| 14 Feb 2024 | 1.97 | 0.00 | 0.02% | 1.97 | 2.02 | 1.91 | 37,605.00 |
| 13 Feb 2024 | 1.97 | 0.070 | 3.72% | 1.89 | 2.19 | 1.89 | 207,389.00 |
| 12 Feb 2024 | 1.90 | -0.010 | -0.30% | 1.88 | 1.94 | 1.85 | 12,061.00 |
| 11 Feb 2024 | 1.90 | -0.010 | -0.40% | 1.91 | 1.94 | 1.88 | 167.00 |
| 10 Feb 2024 | 1.91 | 0.010 | 0.78% | 1.90 | 1.93 | 1.86 | 149.00 |
| 09 Feb 2024 | 1.90 | 0.010 | 0.39% | 1.89 | 1.94 | 1.84 | 222.00 |
| 08 Feb 2024 | 1.89 | 0.010 | 0.74% | 1.88 | 1.90 | 1.86 | 219.00 |
| 07 Feb 2024 | 1.87 | 0.020 | 0.87% | 1.86 | 1.89 | 1.84 | 1,570.00 |
| 06 Feb 2024 | 1.86 | 0.020 | 1.32% | 1.84 | 1.86 | 1.83 | 298.00 |
| 05 Feb 2024 | 1.83 | -0.030 | -1.67% | 1.88 | 3.64 | 1.83 | 12,005.00 |
| 04 Feb 2024 | 1.87 | -0.020 | -0.83% | 1.88 | 1.89 | 1.85 | 2,974.00 |
| 03 Feb 2024 | 1.88 | -0.010 | -0.63% | 1.89 | 1.90 | 1.88 | 128.00 |
