Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.38 | 1.36 | 12,497 |
| 09 May 2024 | 1.38 | 0.00 | 0.00% | 1.41 | 1.42 | 1.37 | 31,559 |
| 08 May 2024 | 1.38 | -0.05 | -3.50% | 1.39 | 1.43 | 1.37 | 51,786 |
| 07 May 2024 | 1.43 | 0.02 | 1.42% | 1.42 | 1.44 | 1.41 | 26,930 |
| 06 May 2024 | 1.41 | 0.01 | 0.71% | 1.41 | 1.43 | 1.39 | 131,438 |
| 03 May 2024 | 1.40 | 0.00 | 0.00% | 1.37 | 1.405 | 1.37 | 21,509 |
| 02 May 2024 | 1.40 | 0.03 | 2.19% | 1.38 | 1.42 | 1.36 | 101,942 |
| 01 May 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.41 | 1.37 | 31,553 |
| 30 Abr 2024 | 1.40 | -0.05 | -3.45% | 1.43 | 1.45 | 1.37 | 55,013 |
| 29 Abr 2024 | 1.45 | -0.02 | -1.36% | 1.47 | 1.48 | 1.44 | 46,226 |
| 26 Abr 2024 | 1.47 | 0.02 | 1.38% | 1.44 | 1.49 | 1.44 | 15,256 |
| 25 Abr 2024 | 1.45 | -0.04 | -2.68% | 1.48 | 1.50 | 1.43 | 32,601 |
| 24 Abr 2024 | 1.49 | 0.02 | 1.36% | 1.48 | 1.52 | 1.46 | 47,829 |
| 23 Abr 2024 | 1.47 | -0.04 | -2.65% | 1.51 | 1.52 | 1.45 | 46,681 |
| 22 Abr 2024 | 1.51 | 0.08 | 5.59% | 1.45 | 1.51 | 1.45 | 214,230 |
| 19 Abr 2024 | 1.43 | 0.05 | 3.62% | 1.37 | 1.44 | 1.37 | 53,715 |
| 18 Abr 2024 | 1.38 | -0.03 | -2.13% | 1.42 | 1.43 | 1.35 | 111,089 |
| 17 Abr 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.45 | 1.40 | 64,157 |
| 16 Abr 2024 | 1.40 | -0.01 | -0.71% | 1.41 | 1.43 | 1.39 | 17,738 |
| 15 Abr 2024 | 1.41 | 0.00 | 0.00% | 1.43 | 1.44 | 1.41 | 55,716 |
| 12 Abr 2024 | 1.41 | -0.02 | -1.40% | 1.43 | 1.46 | 1.41 | 115,308 |
| 11 Abr 2024 | 1.43 | 0.04 | 2.88% | 1.40 | 1.44 | 1.40 | 139,851 |
| 10 Abr 2024 | 1.39 | 0.02 | 1.46% | 1.39 | 1.40 | 1.37 | 20,156 |
| 09 Abr 2024 | 1.37 | 0.00 | 0.00% | 1.37 | 1.40 | 1.35 | 72,686 |
| 08 Abr 2024 | 1.37 | 0.03 | 2.24% | 1.34 | 1.40 | 1.34 | 62,849 |
| 05 Abr 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.30 | 74,742 |
| 04 Abr 2024 | 1.34 | 0.02 | 1.52% | 1.31 | 1.34 | 1.29 | 76,346 |
| 03 Abr 2024 | 1.32 | -0.02 | -1.49% | 1.30 | 1.34 | 1.29 | 72,087 |
| 02 Abr 2024 | 1.34 | -0.04 | -2.90% | 1.39 | 1.40 | 1.30 | 91,948 |
| 01 Abr 2024 | 1.38 | -0.04 | -2.82% | 1.42 | 1.43 | 1.36 | 89,401 |
| 28 Mar 2024 | 1.42 | 0.00 | 0.00% | 1.43 | 1.44 | 1.40 | 98,084 |
| 27 Mar 2024 | 1.42 | 0.06 | 4.41% | 1.39 | 1.43 | 1.39 | 275,355 |
| 26 Mar 2024 | 1.36 | -0.01 | -0.73% | 1.37 | 1.38 | 1.36 | 67,317 |
| 25 Mar 2024 | 1.37 | -0.01 | -0.72% | 1.37 | 1.38 | 1.36 | 29,159 |
| 22 Mar 2024 | 1.38 | 0.01 | 0.73% | 1.36 | 1.38 | 1.36 | 12,023 |
| 21 Mar 2024 | 1.37 | -0.01 | -0.72% | 1.38 | 1.39 | 1.35 | 30,323 |
| 20 Mar 2024 | 1.38 | 0.02 | 1.47% | 1.37 | 1.39 | 1.35 | 30,935 |
| 19 Mar 2024 | 1.36 | -0.02 | -1.45% | 1.37 | 1.39 | 1.35 | 24,608 |
| 18 Mar 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.39 | 1.37 | 19,395 |
| 15 Mar 2024 | 1.37 | 0.01 | 0.74% | 1.35 | 1.37 | 1.34 | 26,778 |
| 14 Mar 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.38 | 1.35 | 50,347 |
| 13 Mar 2024 | 1.37 | 0.00 | 0.00% | 1.41 | 1.41 | 1.37 | 15,292 |
| 12 Mar 2024 | 1.37 | -0.09 | -6.16% | 1.45 | 1.45 | 1.32 | 247,277 |
| 11 Mar 2024 | 1.46 | 0.01 | 0.69% | 1.46 | 1.47 | 1.43 | 45,625 |
| 08 Mar 2024 | 1.45 | 0.01 | 0.69% | 1.43 | 1.47 | 1.43 | 62,435 |
| 07 Mar 2024 | 1.44 | -0.02 | -1.37% | 1.45 | 1.47 | 1.41 | 81,098 |
| 06 Mar 2024 | 1.46 | 0.02 | 1.39% | 1.43 | 1.50 | 1.39 | 134,187 |
| 05 Mar 2024 | 1.44 | 0.02 | 1.41% | 1.42 | 1.49 | 1.41 | 84,250 |
| 04 Mar 2024 | 1.42 | 0.02 | 1.43% | 1.39 | 1.43 | 1.35 | 88,497 |
| 01 Mar 2024 | 1.40 | 0.00 | 0.00% | 1.36 | 1.40 | 1.36 | 17,515 |
| 29 Feb 2024 | 1.40 | 0.06 | 4.48% | 1.37 | 1.40 | 1.29 | 106,208 |
| 28 Feb 2024 | 1.34 | -0.04 | -2.90% | 1.36 | 1.40 | 1.34 | 51,138 |
| 27 Feb 2024 | 1.38 | 0.00 | 0.00% | 1.39 | 1.42 | 1.36 | 48,261 |
| 26 Feb 2024 | 1.38 | -0.05 | -3.50% | 1.43 | 1.46 | 1.38 | 48,310 |
| 23 Feb 2024 | 1.43 | -0.02 | -1.38% | 1.48 | 1.50 | 1.41 | 66,454 |
| 22 Feb 2024 | 1.45 | -0.04 | -2.68% | 1.50 | 1.52 | 1.45 | 66,739 |
| 21 Feb 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.52 | 1.48 | 75,962 |
| 20 Feb 2024 | 1.49 | 0.02 | 1.36% | 1.50 | 1.53 | 1.48 | 95,930 |
| 16 Feb 2024 | 1.47 | 0.08 | 5.76% | 1.46 | 1.48 | 1.43 | 146,416 |
| 15 Feb 2024 | 1.39 | 0.15 | 12.10% | 1.25 | 1.43 | 1.25 | 275,008 |
| 14 Feb 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.25 | 1.22 | 40,757 |
| 13 Feb 2024 | 1.24 | -0.03 | -2.36% | 1.26 | 1.28 | 1.21 | 56,618 |
| 12 Feb 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.29 | 1.25 | 10,020 |
