Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AQTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.31 | 1.30 | 13,313.00 |
| 15 May 2024 | 1.30 | 0.010 | 0.78% | 1.29 | 1.31 | 1.27 | 16,620.00 |
| 14 May 2024 | 1.29 | -0.010 | -0.77% | 1.30 | 1.31 | 1.28 | 14,665.00 |
| 13 May 2024 | 1.30 | -0.010 | -0.76% | 1.31 | 1.32 | 1.27 | 34,506.00 |
| 12 May 2024 | 1.31 | 0.010 | 0.77% | 1.31 | 1.31 | 1.30 | 10,478.00 |
| 11 May 2024 | 1.30 | 0.020 | 1.56% | 1.28 | 1.31 | 1.28 | 13,610.00 |
| 10 May 2024 | 1.28 | -0.060 | -4.48% | 1.34 | 1.35 | 1.27 | 16,690.00 |
| 09 May 2024 | 1.34 | 0.030 | 2.29% | 1.31 | 1.35 | 1.28 | 16,864.00 |
| 08 May 2024 | 1.31 | -0.040 | -2.96% | 1.35 | 1.35 | 1.31 | 15,375.00 |
| 07 May 2024 | 1.35 | 0.020 | 1.50% | 1.33 | 1.35 | 1.31 | 11,243.00 |
| 06 May 2024 | 1.33 | -0.010 | -0.75% | 1.34 | 1.42 | 1.32 | 36,524.00 |
| 05 May 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.35 | 1.33 | 12,640.00 |
| 04 May 2024 | 1.34 | 0.030 | 2.29% | 1.31 | 1.35 | 1.28 | 14,843.00 |
| 03 May 2024 | 1.31 | 0.050 | 3.97% | 1.26 | 1.31 | 1.26 | 12,800.00 |
| 02 May 2024 | 1.26 | 0.010 | 0.80% | 1.26 | 1.26 | 1.25 | 12,566.00 |
| 01 May 2024 | 1.25 | -0.010 | -0.79% | 1.29 | 1.29 | 1.19 | 16,839.00 |
| 30 Abr 2024 | 1.26 | -0.110 | -8.03% | 1.37 | 1.38 | 1.25 | 14,292.00 |
| 29 Abr 2024 | 1.37 | -0.030 | -2.14% | 1.40 | 1.40 | 1.36 | 37,993.00 |
| 28 Abr 2024 | 1.40 | 0.030 | 2.19% | 1.37 | 1.40 | 1.37 | 18,312.00 |
| 27 Abr 2024 | 1.37 | -0.010 | -0.72% | 1.38 | 1.41 | 1.34 | 54,156.00 |
| 26 Abr 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.39 | 1.35 | 23,484.00 |
| 25 Abr 2024 | 1.38 | 0.00 | 0.00% | 1.38 | 1.42 | 1.32 | 19,341.00 |
| 24 Abr 2024 | 1.38 | -0.050 | -3.50% | 1.43 | 1.47 | 1.36 | 23,763.00 |
| 23 Abr 2024 | 1.43 | -0.030 | -2.05% | 1.46 | 1.63 | 1.39 | 28,452.00 |
| 22 Abr 2024 | 1.46 | 0.030 | 2.10% | 1.42 | 1.53 | 1.41 | 38,424.00 |
| 21 Abr 2024 | 1.43 | 0.020 | 1.42% | 1.41 | 1.49 | 1.41 | 18,179.00 |
| 20 Abr 2024 | 1.41 | 0.060 | 4.44% | 1.35 | 1.45 | 1.31 | 23,225.00 |
| 19 Abr 2024 | 1.35 | 0.020 | 1.50% | 1.32 | 1.44 | 1.27 | 73,815.00 |
| 18 Abr 2024 | 1.33 | 0.070 | 5.56% | 1.26 | 1.36 | 1.25 | 27,114.00 |
| 17 Abr 2024 | 1.26 | -0.020 | -1.56% | 1.29 | 1.30 | 1.25 | 30,311.00 |
| 16 Abr 2024 | 1.28 | -0.030 | -2.29% | 1.31 | 1.32 | 1.24 | 38,624.00 |
| 15 Abr 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.40 | 1.29 | 39,678.00 |
| 14 Abr 2024 | 1.31 | 0.050 | 3.97% | 1.34 | 1.34 | 1.25 | 34,523.00 |
| 13 Abr 2024 | 1.26 | -0.240 | -16.00% | 1.50 | 1.54 | 1.21 | 50,518.00 |
| 12 Abr 2024 | 1.50 | -0.180 | -10.71% | 1.68 | 1.69 | 1.50 | 24,831.00 |
| 11 Abr 2024 | 1.68 | 0.030 | 1.82% | 1.65 | 1.70 | 1.65 | 17,253.00 |
| 10 Abr 2024 | 1.65 | -0.040 | -2.37% | 1.66 | 1.66 | 1.64 | 33,800.00 |
| 09 Abr 2024 | 1.69 | 0.010 | 0.60% | 1.68 | 1.70 | 1.68 | 13,337.00 |
| 08 Abr 2024 | 1.68 | 0.030 | 1.82% | 1.65 | 1.70 | 1.63 | 41,279.00 |
| 07 Abr 2024 | 1.65 | 0.050 | 3.12% | 1.60 | 1.65 | 1.60 | 25,237.00 |
| 06 Abr 2024 | 1.60 | -0.010 | -0.62% | 1.61 | 1.61 | 1.59 | 34,388.00 |
| 05 Abr 2024 | 1.61 | 0.040 | 2.55% | 1.57 | 1.62 | 1.57 | 37,253.00 |
| 04 Abr 2024 | 1.57 | 0.030 | 1.95% | 1.54 | 1.57 | 1.53 | 27,593.00 |
| 03 Abr 2024 | 1.54 | 0.00 | 0.00% | 1.55 | 1.57 | 1.44 | 29,478.00 |
| 02 Abr 2024 | 1.54 | -0.140 | -8.33% | 1.68 | 1.68 | 1.50 | 23,169.00 |
| 01 Abr 2024 | 1.68 | -0.140 | -7.69% | 1.82 | 1.85 | 1.63 | 75,088.00 |
| 31 Mar 2024 | 1.82 | 0.020 | 1.11% | 1.80 | 1.83 | 1.78 | 13,822.00 |
| 30 Mar 2024 | 1.80 | -0.030 | -1.64% | 1.83 | 1.85 | 1.78 | 10,287.00 |
| 29 Mar 2024 | 1.83 | 0.040 | 2.23% | 1.79 | 1.83 | 1.78 | 12,925.00 |
| 28 Mar 2024 | 1.79 | 0.00 | 0.00% | 1.79 | 1.89 | 1.72 | 19,725.00 |
| 27 Mar 2024 | 1.79 | 0.040 | 2.29% | 1.69 | 2.04 | 1.69 | 12,597.00 |
| 26 Mar 2024 | 1.75 | 0.00 | 0.00% | 1.75 | 1.86 | 1.26 | 13,911.00 |
| 25 Mar 2024 | 1.75 | 0.070 | 4.17% | 1.69 | 1.83 | 1.61 | 72,851.00 |
| 24 Mar 2024 | 1.68 | 0.020 | 1.20% | 1.70 | 1.81 | 1.58 | 14,770.00 |
| 23 Mar 2024 | 1.66 | 0.050 | 3.11% | 1.57 | 1.86 | 1.48 | 36,173.00 |
| 22 Mar 2024 | 1.61 | -0.090 | -5.29% | 1.79 | 1.84 | 1.43 | 69,495.00 |
| 21 Mar 2024 | 1.70 | 0.100 | 6.25% | 1.57 | 1.86 | 1.44 | 25,549.00 |
| 20 Mar 2024 | 1.60 | 0.060 | 3.90% | 1.48 | 2.11 | 1.34 | 63,860.00 |
| 19 Mar 2024 | 1.54 | -0.020 | -1.28% | 1.56 | 1.59 | 1.39 | 62,802.00 |
| 18 Mar 2024 | 1.56 | -0.110 | -6.59% | 1.67 | 1.73 | 1.53 | 67,614.00 |
| 17 Mar 2024 | 1.67 | 0.040 | 2.45% | 1.62 | 1.99 | 1.40 | 61,364.00 |
| 16 Mar 2024 | 1.63 | -0.060 | -3.55% | 1.71 | 1.88 | 1.61 | 55,330.00 |
| 15 Mar 2024 | 1.69 | -0.230 | -11.98% | 1.92 | 2.08 | 1.60 | 69,814.00 |
| 14 Mar 2024 | 1.92 | -0.070 | -3.52% | 2.00 | 2.07 | 1.86 | 38,718.00 |
| 13 Mar 2024 | 1.99 | 0.050 | 2.58% | 1.92 | 2.10 | 1.89 | 12,636.00 |
| 12 Mar 2024 | 1.94 | 0.140 | 7.78% | 1.95 | 2.47 | 1.79 | 15,218.00 |
| 11 Mar 2024 | 1.80 | -0.010 | -0.55% | 1.82 | 2.79 | 1.78 | 21,623.00 |
| 10 Mar 2024 | 1.81 | -0.150 | -7.65% | 1.96 | 1.96 | 1.74 | 15,648.00 |
| 09 Mar 2024 | 1.96 | 0.200 | 11.36% | 1.76 | 2.73 | 1.72 | 16,419.00 |
| 08 Mar 2024 | 1.76 | -0.140 | -7.37% | 1.90 | 2.10 | 1.71 | 10,972.00 |
| 07 Mar 2024 | 1.90 | 0.300 | 18.75% | 1.60 | 2.10 | 1.59 | 7,423.00 |
| 06 Mar 2024 | 1.60 | 0.00 | 0.00% | 1.60 | 1.73 | 1.58 | 18,679.00 |
| 05 Mar 2024 | 1.60 | -0.110 | -6.43% | 1.71 | 1.80 | 1.60 | 11,708.00 |
| 04 Mar 2024 | 1.71 | 0.050 | 3.01% | 1.64 | 1.75 | 1.57 | 10,586.00 |
| 03 Mar 2024 | 1.66 | 0.010 | 0.61% | 1.72 | 1.80 | 1.59 | 9,625.00 |
| 02 Mar 2024 | 1.65 | -0.090 | -5.17% | 1.74 | 2.20 | 1.47 | 15,798.00 |
| 01 Mar 2024 | 1.74 | 0.180 | 11.54% | 1.56 | 1.79 | 1.50 | 6,752.00 |
| 29 Feb 2024 | 1.56 | 0.070 | 4.70% | 1.49 | 1.63 | 1.44 | 6,980.00 |
| 28 Feb 2024 | 1.49 | 0.070 | 4.93% | 1.42 | 1.56 | 1.38 | 8,055.00 |
| 27 Feb 2024 | 1.42 | -0.030 | -2.07% | 1.45 | 1.53 | 1.40 | 12,815.00 |
| 26 Feb 2024 | 1.45 | 0.050 | 3.57% | 1.41 | 1.47 | 1.27 | 77,447.00 |
| 25 Feb 2024 | 1.40 | -0.140 | -9.09% | 1.54 | 1.55 | 1.26 | 11,030.00 |
| 24 Feb 2024 | 1.54 | 0.050 | 3.36% | 1.49 | 1.80 | 1.45 | 13,844.00 |
| 23 Feb 2024 | 1.49 | 0.030 | 2.05% | 1.46 | 1.49 | 1.33 | 10,693.00 |
| 22 Feb 2024 | 1.46 | -0.020 | -1.35% | 1.52 | 1.52 | 1.34 | 9,706.00 |
| 21 Feb 2024 | 1.48 | -0.010 | -0.67% | 1.49 | 1.61 | 1.43 | 10,931.00 |
| 20 Feb 2024 | 1.49 | 0.050 | 3.47% | 1.44 | 1.54 | 1.44 | 13,436.00 |
| 19 Feb 2024 | 1.44 | -0.010 | -0.69% | 1.45 | 1.46 | 1.44 | 22,406.00 |
| 18 Feb 2024 | 1.45 | 0.020 | 1.40% | 1.43 | 1.45 | 1.40 | 14,562.00 |
| 17 Feb 2024 | 1.43 | 0.020 | 1.42% | 1.40 | 1.53 | 1.38 | 12,753.00 |
