Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ASE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1.30 | 0.02 | 1.56% | 1.26 | 1.32 | 1.16 | 80,000 |
| 17 May 2024 | 1.28 | 0.16 | 14.29% | 1.11 | 1.30 | 1.10 | 380,273 |
| 16 May 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.14 | 1.06 | 86,022 |
| 15 May 2024 | 1.11 | 0.05 | 4.72% | 1.04 | 1.17 | 1.00 | 1,488,880 |
| 14 May 2024 | 1.06 | 0.07 | 7.07% | 1.00 | 1.07 | 0.99 | 178,200 |
| 13 May 2024 | 0.99 | -0.11 | -10.00% | 1.09 | 1.10 | 0.99 | 795,471 |
| 10 May 2024 | 1.10 | -0.04 | -3.51% | 1.10 | 1.13 | 1.07 | 24,320 |
| 09 May 2024 | 1.14 | 0.04 | 3.64% | 1.10 | 1.14 | 1.09 | 150,295 |
| 08 May 2024 | 1.10 | -0.06 | -5.17% | 1.15 | 1.15 | 1.10 | 68,464 |
| 07 May 2024 | 1.16 | 0.00 | 0.00% | 1.14 | 1.17 | 1.12 | 248,203 |
| 06 May 2024 | 1.16 | 0.02 | 1.75% | 1.18 | 1.18 | 1.12 | 107,500 |
| 03 May 2024 | 1.14 | -0.07 | -5.79% | 1.19 | 1.19 | 1.14 | 176,425 |
| 02 May 2024 | 1.21 | 0.06 | 5.22% | 1.18 | 1.22 | 1.16 | 197,280 |
| 01 May 2024 | 1.15 | -0.04 | -3.36% | 1.22 | 1.22 | 1.15 | 45,000 |
| 30 Abr 2024 | 1.19 | -0.03 | -2.46% | 1.19 | 1.24 | 1.155 | 121,400 |
| 29 Abr 2024 | 1.22 | 0.00 | 0.00% | 1.23 | 1.24 | 1.185 | 54,700 |
| 26 Abr 2024 | 1.22 | 0.05 | 4.27% | 1.21 | 1.25 | 1.16 | 95,700 |
| 25 Abr 2024 | 1.17 | 0.01 | 0.86% | 1.18 | 1.22 | 1.15 | 122,100 |
| 24 Abr 2024 | 1.16 | -0.03 | -2.52% | 1.17 | 1.20 | 1.15 | 70,320 |
| 23 Abr 2024 | 1.19 | -0.06 | -4.80% | 1.25 | 1.25 | 1.18 | 57,900 |
| 22 Abr 2024 | 1.25 | -0.04 | -3.10% | 1.29 | 1.29 | 1.23 | 108,100 |
| 19 Abr 2024 | 1.29 | -0.05 | -3.73% | 1.35 | 1.35 | 1.28 | 28,961 |
| 18 Abr 2024 | 1.34 | 0.00 | 0.00% | 1.36 | 1.42 | 1.31 | 17,702 |
| 17 Abr 2024 | 1.34 | 0.02 | 1.52% | 1.33 | 1.38 | 1.235 | 67,300 |
| 16 Abr 2024 | 1.32 | -0.04 | -2.94% | 1.34 | 1.35 | 1.21 | 138,501 |
| 15 Abr 2024 | 1.36 | -0.02 | -1.45% | 1.40 | 1.40 | 1.335 | 46,400 |
| 12 Abr 2024 | 1.38 | 0.04 | 2.99% | 1.41 | 1.42 | 1.37 | 160,800 |
| 11 Abr 2024 | 1.34 | -0.05 | -3.60% | 1.39 | 1.40 | 1.31 | 157,074 |
| 10 Abr 2024 | 1.39 | 0.00 | 0.00% | 1.41 | 1.41 | 1.35 | 151,600 |
| 09 Abr 2024 | 1.39 | 0.10 | 7.75% | 1.30 | 1.40 | 1.30 | 242,803 |
| 08 Abr 2024 | 1.29 | -0.06 | -4.44% | 1.31 | 1.31 | 1.26 | 18,600 |
| 05 Abr 2024 | 1.35 | 0.05 | 3.85% | 1.30 | 1.35 | 1.26 | 52,190 |
| 04 Abr 2024 | 1.30 | 0.01 | 0.78% | 1.29 | 1.32 | 1.27 | 70,500 |
| 03 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.30 | 1.27 | 86,100 |
| 02 Abr 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.30 | 1.29 | 372,201 |
| 01 Abr 2024 | 1.29 | -0.01 | -0.77% | 1.30 | 1.31 | 1.29 | 119,650 |
| 28 Mar 2024 | 1.30 | 0.05 | 4.00% | 1.25 | 1.31 | 1.25 | 102,660 |
| 27 Mar 2024 | 1.25 | 0.04 | 3.31% | 1.20 | 1.25 | 1.19 | 121,284 |
| 26 Mar 2024 | 1.21 | 0.08 | 7.08% | 1.13 | 1.21 | 1.11 | 113,000 |
| 25 Mar 2024 | 1.13 | -0.07 | -5.83% | 1.20 | 1.20 | 1.09 | 144,200 |
| 22 Mar 2024 | 1.20 | 0.01 | 0.84% | 1.19 | 1.20 | 1.13 | 72,300 |
| 21 Mar 2024 | 1.19 | -0.01 | -0.83% | 1.23 | 1.26 | 1.19 | 163,391 |
| 20 Mar 2024 | 1.20 | 0.01 | 0.84% | 1.17 | 1.23 | 1.15 | 224,000 |
| 19 Mar 2024 | 1.19 | 0.00 | 0.00% | 1.18 | 1.19 | 1.13 | 111,500 |
| 18 Mar 2024 | 1.19 | 0.04 | 3.48% | 1.14 | 1.19 | 1.08 | 239,200 |
| 15 Mar 2024 | 1.15 | -0.06 | -4.96% | 1.20 | 1.23 | 1.13 | 255,125 |
| 14 Mar 2024 | 1.21 | 0.03 | 2.54% | 1.20 | 1.23 | 1.17 | 110,800 |
| 13 Mar 2024 | 1.18 | -0.03 | -2.48% | 1.24 | 1.28 | 1.18 | 87,650 |
| 12 Mar 2024 | 1.21 | -0.06 | -4.72% | 1.23 | 1.25 | 1.20 | 79,700 |
| 11 Mar 2024 | 1.27 | 0.04 | 3.25% | 1.26 | 1.29 | 1.25 | 65,400 |
| 08 Mar 2024 | 1.23 | -0.07 | -5.38% | 1.27 | 1.31 | 1.23 | 65,636 |
| 07 Mar 2024 | 1.30 | -0.04 | -2.99% | 1.36 | 1.36 | 1.30 | 91,018 |
| 06 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.42 | 1.34 | 88,200 |
| 05 Mar 2024 | 1.34 | 0.01 | 0.75% | 1.34 | 1.43 | 1.33 | 169,400 |
| 04 Mar 2024 | 1.33 | 0.00 | 0.00% | 1.32 | 1.36 | 1.30 | 229,220 |
| 01 Mar 2024 | 1.33 | 0.03 | 2.31% | 1.30 | 1.35 | 1.30 | 60,498 |
| 29 Feb 2024 | 1.30 | 0.03 | 2.36% | 1.28 | 1.34 | 1.28 | 141,500 |
| 28 Feb 2024 | 1.27 | 0.04 | 3.25% | 1.24 | 1.30 | 1.23 | 76,300 |
| 27 Feb 2024 | 1.23 | 0.04 | 3.36% | 1.24 | 1.24 | 1.17 | 83,550 |
| 26 Feb 2024 | 1.19 | -0.05 | -4.03% | 1.20 | 1.24 | 1.18 | 71,000 |
| 23 Feb 2024 | 1.24 | -0.01 | -0.80% | 1.26 | 1.27 | 1.15 | 83,900 |
| 22 Feb 2024 | 1.25 | 0.12 | 10.62% | 1.15 | 1.27 | 1.15 | 90,652 |
