Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AKTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 1.56 | 0.00 | 0.23% | 1.56 | 1.57 | 1.54 | 0.00 |
| 04 May 2024 | 1.56 | 0.020 | 1.43% | 1.54 | 1.57 | 1.53 | 0.00 |
| 03 May 2024 | 1.54 | 0.090 | 6.11% | 1.45 | 1.55 | 1.44 | 0.00 |
| 02 May 2024 | 1.45 | 0.020 | 1.16% | 1.43 | 1.46 | 1.40 | 0.00 |
| 01 May 2024 | 1.43 | -0.070 | -4.51% | 1.49 | 1.50 | 1.39 | 0.00 |
| 30 Abr 2024 | 1.50 | -0.060 | -4.13% | 1.56 | 1.58 | 1.46 | 0.00 |
| 29 Abr 2024 | 1.56 | 0.020 | 1.17% | 1.56 | 1.61 | 0.618944 | 0.00 |
| 28 Abr 2024 | 1.55 | -0.010 | -0.82% | 1.56 | 1.58 | 1.54 | 0.00 |
| 27 Abr 2024 | 1.56 | -0.010 | -0.57% | 1.57 | 1.57 | 1.54 | 0.00 |
| 26 Abr 2024 | 1.57 | -0.010 | -0.75% | 1.58 | 1.59 | 1.56 | 0.00 |
| 25 Abr 2024 | 1.58 | 0.00 | 0.02% | 1.58 | 1.60 | 1.54 | 0.00 |
| 24 Abr 2024 | 1.58 | -0.050 | -3.08% | 1.63 | 1.65 | 1.56 | 0.00 |
| 23 Abr 2024 | 1.63 | -0.020 | -1.19% | 1.65 | 1.66 | 1.62 | 0.00 |
| 22 Abr 2024 | 1.65 | 0.040 | 2.76% | 1.56 | 1.66 | 0.618944 | 0.00 |
| 21 Abr 2024 | 1.60 | 0.00 | 0.11% | 1.60 | 1.62 | 1.59 | 0.00 |
| 20 Abr 2024 | 1.60 | 0.020 | 1.42% | 1.57 | 1.62 | 1.56 | 0.00 |
| 19 Abr 2024 | 1.58 | 0.010 | 0.80% | 1.56 | 1.61 | 1.49 | 0.00 |
| 18 Abr 2024 | 1.57 | 0.060 | 3.73% | 1.51 | 1.58 | 1.50 | 0.00 |
| 17 Abr 2024 | 1.51 | -0.060 | -4.09% | 1.58 | 1.60 | 1.48 | 0.00 |
| 16 Abr 2024 | 1.58 | 0.010 | 0.50% | 1.57 | 1.59 | 1.53 | 0.00 |
| 15 Abr 2024 | 1.57 | -0.050 | -3.29% | 1.67 | 1.68 | 1.55 | 0.00 |
| 14 Abr 2024 | 1.62 | 0.00 | 0.11% | 1.60 | 1.66 | 1.55 | 0.00 |
| 13 Abr 2024 | 1.62 | -0.040 | -2.56% | 1.66 | 1.69 | 1.54 | 0.00 |
| 12 Abr 2024 | 1.66 | -0.050 | -3.11% | 1.72 | 1.75 | 1.63 | 0.00 |
| 11 Abr 2024 | 1.72 | -0.010 | -0.53% | 1.72 | 1.74 | 1.71 | 0.00 |
| 10 Abr 2024 | 1.72 | 0.050 | 2.95% | 1.67 | 1.74 | 1.64 | 0.00 |
| 09 Abr 2024 | 1.68 | -0.060 | -3.21% | 1.73 | 1.73 | 1.65 | 0.00 |
| 08 Abr 2024 | 1.73 | 0.050 | 2.78% | 1.66 | 1.76 | 1.61 | 0.00 |
| 07 Abr 2024 | 1.68 | 0.010 | 0.64% | 1.67 | 1.70 | 1.67 | 0.00 |
| 06 Abr 2024 | 1.67 | 0.020 | 1.48% | 1.64 | 1.69 | 1.64 | 0.00 |
| 05 Abr 2024 | 1.65 | -0.010 | -0.65% | 1.66 | 1.67 | 1.61 | 0.00 |
| 04 Abr 2024 | 1.66 | 0.050 | 3.41% | 1.60 | 1.68 | 1.58 | 0.00 |
| 03 Abr 2024 | 1.61 | 0.010 | 0.39% | 1.60 | 1.63 | 1.58 | 0.00 |
| 02 Abr 2024 | 1.60 | -0.110 | -6.38% | 1.70 | 1.70 | 1.58 | 0.00 |
| 01 Abr 2024 | 1.71 | -0.030 | -1.59% | 1.57 | 1.71 | 1.57 | 0.00 |
| 31 Mar 2024 | 1.74 | 0.040 | 2.25% | 1.70 | 1.74 | 1.70 | 0.00 |
| 30 Mar 2024 | 1.70 | -0.010 | -0.30% | 1.71 | 1.71 | 1.70 | 0.00 |
| 29 Mar 2024 | 1.70 | -0.020 | -1.07% | 1.72 | 1.73 | 1.68 | 0.00 |
| 28 Mar 2024 | 1.72 | 0.040 | 2.52% | 1.69 | 1.74 | 1.68 | 0.00 |
| 27 Mar 2024 | 1.68 | -0.020 | -1.07% | 1.69 | 1.74 | 1.66 | 0.00 |
| 26 Mar 2024 | 1.70 | 0.010 | 0.43% | 1.69 | 1.73 | 1.68 | 0.00 |
| 25 Mar 2024 | 1.69 | 0.050 | 3.34% | 1.57 | 1.72 | 1.57 | 0.00 |
| 24 Mar 2024 | 1.64 | 0.070 | 4.53% | 1.56 | 1.64 | 1.55 | 0.00 |
| 23 Mar 2024 | 1.56 | 0.020 | 1.24% | 1.55 | 1.60 | 1.53 | 0.00 |
| 22 Mar 2024 | 1.55 | -0.040 | -2.45% | 1.59 | 1.61 | 1.52 | 0.00 |
| 21 Mar 2024 | 1.58 | -0.050 | -2.93% | 1.63 | 1.64 | 1.57 | 0.00 |
| 20 Mar 2024 | 1.63 | 0.130 | 8.60% | 1.50 | 1.64 | 1.47 | 0.00 |
| 19 Mar 2024 | 1.50 | -0.130 | -8.19% | 1.64 | 1.65 | 1.49 | 0.00 |
| 18 Mar 2024 | 1.64 | -0.010 | -0.82% | 1.57 | 1.65 | 0.618944 | 0.00 |
| 17 Mar 2024 | 1.65 | 0.070 | 4.39% | 1.57 | 1.66 | 1.56 | 0.00 |
| 16 Mar 2024 | 1.58 | -0.100 | -6.03% | 1.68 | 1.69 | 1.57 | 0.00 |
| 15 Mar 2024 | 1.68 | -0.050 | -2.77% | 1.75 | 1.77 | 1.59 | 0.00 |
| 14 Mar 2024 | 1.73 | -0.020 | -1.32% | 1.75 | 1.77 | 1.66 | 0.00 |
| 13 Mar 2024 | 1.75 | 0.030 | 2.02% | 1.72 | 1.77 | 1.72 | 0.00 |
| 12 Mar 2024 | 1.72 | 0.00 | -0.10% | 1.72 | 1.75 | 1.67 | 0.00 |
| 11 Mar 2024 | 1.72 | 0.060 | 3.76% | 1.61 | 1.74 | 1.60 | 0.00 |
| 10 Mar 2024 | 1.66 | 0.010 | 0.86% | 1.64 | 1.68 | 1.64 | 0.00 |
| 09 Mar 2024 | 1.64 | 0.010 | 0.32% | 1.64 | 1.65 | 1.63 | 0.00 |
| 08 Mar 2024 | 1.64 | 0.030 | 1.92% | 1.61 | 1.67 | 1.59 | 0.00 |
| 07 Mar 2024 | 1.61 | 0.010 | 0.85% | 1.59 | 1.64 | 1.58 | 0.00 |
| 06 Mar 2024 | 1.59 | 0.030 | 2.17% | 1.54 | 1.64 | 1.52 | 0.00 |
| 05 Mar 2024 | 1.56 | -0.080 | -4.79% | 1.65 | 1.66 | 1.31 | 0.00 |
| 04 Mar 2024 | 1.64 | 0.110 | 7.38% | 1.50 | 1.65 | 1.48 | 0.00 |
| 03 Mar 2024 | 1.53 | 0.020 | 1.51% | 1.50 | 1.53 | 1.49 | 0.00 |
| 02 Mar 2024 | 1.50 | -0.010 | -0.74% | 1.51 | 1.51 | 1.49 | 0.00 |
| 01 Mar 2024 | 1.51 | 0.020 | 1.62% | 1.48 | 1.53 | 1.47 | 0.00 |
| 29 Feb 2024 | 1.49 | -0.020 | -1.44% | 1.50 | 1.54 | 1.47 | 0.00 |
| 28 Feb 2024 | 1.51 | 0.130 | 9.60% | 1.38 | 1.54 | 1.38 | 0.00 |
| 27 Feb 2024 | 1.38 | 0.070 | 5.02% | 1.32 | 1.39 | 1.31 | 0.00 |
| 26 Feb 2024 | 1.31 | 0.060 | 4.56% | 1.27 | 1.32 | 0.618944 | 0.00 |
| 25 Feb 2024 | 1.26 | 0.010 | 0.45% | 1.25 | 1.26 | 1.25 | 0.00 |
| 24 Feb 2024 | 1.25 | 0.020 | 1.33% | 1.23 | 1.25 | 1.23 | 0.00 |
| 23 Feb 2024 | 1.23 | -0.010 | -0.78% | 1.25 | 1.25 | 1.23 | 0.00 |
| 22 Feb 2024 | 1.24 | -0.020 | -1.21% | 1.26 | 1.26 | 1.24 | 0.00 |
| 21 Feb 2024 | 1.26 | -0.010 | -0.92% | 1.27 | 1.27 | 1.23 | 0.00 |
| 20 Feb 2024 | 1.27 | 0.010 | 0.74% | 1.26 | 1.29 | 1.24 | 0.00 |
| 19 Feb 2024 | 1.26 | -0.010 | -0.61% | 1.27 | 1.28 | 1.26 | 0.00 |
| 18 Feb 2024 | 1.27 | 0.010 | 0.63% | 1.26 | 1.28 | 1.25 | 0.00 |
| 17 Feb 2024 | 1.26 | -0.010 | -0.88% | 1.27 | 1.27 | 1.23 | 0.00 |
| 16 Feb 2024 | 1.27 | 0.010 | 0.40% | 1.27 | 1.28 | 1.26 | 0.00 |
| 15 Feb 2024 | 1.27 | 0.00 | -0.16% | 1.27 | 1.29 | 1.25 | 0.00 |
| 14 Feb 2024 | 1.27 | 0.050 | 4.15% | 1.22 | 1.27 | 1.21 | 0.00 |
| 13 Feb 2024 | 1.22 | 0.00 | 0.20% | 1.21 | 1.23 | 1.18 | 0.00 |
| 12 Feb 2024 | 1.22 | 0.050 | 4.21% | 1.05 | 1.22 | 1.04 | 0.00 |
| 11 Feb 2024 | 1.17 | 0.010 | 0.86% | 1.16 | 1.18 | 1.16 | 0.00 |
| 10 Feb 2024 | 1.16 | 0.020 | 2.15% | 1.14 | 1.17 | 1.12 | 0.00 |
| 09 Feb 2024 | 1.13 | 0.030 | 2.56% | 1.11 | 1.17 | 1.10 | 0.00 |
| 08 Feb 2024 | 1.10 | 0.030 | 2.40% | 1.08 | 1.11 | 1.08 | 0.00 |
| 07 Feb 2024 | 1.08 | 0.030 | 2.52% | 1.05 | 1.08 | 1.04 | 0.00 |
| 06 Feb 2024 | 1.05 | 0.010 | 0.84% | 1.04 | 1.06 | 1.04 | 0.00 |
