Datos Histórico Acanthe Developpement - ACAN

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.01	3.33333333333	0.3	0.314	0.29	48607	0.29560522	DE
4	-0.015	-4.61538461538	0.325	0.33	0.29	28200	0.30861329	DE
12	-0.05	-13.8888888889	0.36	0.36	0.29	19154	0.32446487	DE
26	-0.1	-24.3902439024	0.41	0.434	0.29	21312	0.35425465	DE
52	-0.072	-18.8481675393	0.382	0.436	0.29	19897	0.37423328	DE
156	-0.2	-39.2156862745	0.51	0.526	0.29	22195	0.39857683	DE
260	-0.159	-33.9019189765	0.469	0.546	0.29	20174	0.41348873	DE

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1735061400	0.305	0.007	2.35	0.297	0.305	0.297	13717
1734975000	0.298	0.007	2.41	0.29	0.298	0.29	68500
1734715800	0.291	-0.014	-4.59	0.3	0.305	0.291	63604
1734629400	0.305	-0.006	-1.93	0.3	0.305	0.291	21328
1734543000	0.311	0.006	1.97	0.305	0.312	0.291	26435
1734456600	0.305	0.005	1.67	0.3	0.305	0.3	7802
1734370200	0.3	-0.011	-3.54	0.291	0.31	0.291	13430
1734111000	0.311	-0.003	-0.96	0.312	0.314	0.29	64527
1734024600	0.314	0.003	0.96	0.312	0.315	0.302	46671
1733938200	0.311	-0.009	-2.81	0.312	0.318	0.31	26362
1733851800	0.32	0	0.00	0.32	0.32	0.32	0
1733765400	0.32	-0.001	-0.31	0.317	0.32	0.317	11574
1733506200	0.321	-0.001	-0.31	0.32	0.321	0.32	19932
1733419800	0.322	0.005	1.58	0.317	0.322	0.317	8439
1733333400	0.317	-0.008	-2.46	0.317	0.33	0.317	36470
1733247000	0.325	0.004	1.25	0.32	0.325	0.317	31672
1733160600	0.321	-0.004	-1.23	0.321	0.324	0.321	10150
1732901400	0.325	-0.001	-0.31	0.325	0.326	0.325	8795
1732815000	0.326	0	0.00	0.326	0.326	0.321	9418
1732728600	0.326	0	0.00	0.326	0.326	0.326	0
1732642200	0.326	0.005	1.56	0.325	0.326	0.322	23642
1732555800	0.321	0.001	0.31	0.324	0.326	0.321	31207
1732296600	0.32	-0.009	-2.74	0.324	0.325	0.32	8615
1732210200	0.329	-0.001	-0.30	0.329	0.329	0.321	14244
1732123800	0.33	0.01	3.13	0.34	0.34	0.32	26782
1732037400	0.32	-0.004	-1.23	0.324	0.324	0.32	18105
1731951000	0.324	-0.009	-2.70	0.333	0.34	0.321	55128
1731691800	0.333	-0.008	-2.35	0.341	0.341	0.333	34330
1731605400	0.341	-0.002	-0.58	0.341	0.3439999	0.341	20722
1731519000	0.343	0.007	2.08	0.335	0.343	0.335	3217
1731432600	0.336	-0.009	-2.61	0.34	0.343	0.336	5442
1731346200	0.3449999	0.0049999	1.47	0.332	0.3449999	0.332	21307
1731087000	0.34	-0.004	-1.16	0.34	0.3439999	0.336	11230
1731000600	0.3439999	-0.001	-0.29	0.34	0.3449999	0.34	13511
1730914200	0.3449999	0	0.00	0.3449999	0.3449999	0.341	18205
1730827800	0.3449999	-0.001	-0.29	0.341	0.3449999	0.341	2625
1730741400	0.3459999	0	0.00	0.341	0.3459999	0.341	13432
1730482200	0.3459999	0.002	0.58	0.343	0.3459999	0.341	8473
1730395800	0.3439999	-0.006	-1.71	0.349	0.349	0.3439999	11800
1730309400	0.35	0	0.00	0.35	0.35	0.35	216
1730223000	0.35	-0.002	-0.57	0.3459999	0.35	0.3439999	7401
1730136600	0.352	0.002	0.57	0.343	0.352	0.343	765
1729873800	0.35	0.009	2.64	0.342	0.35	0.342	407
1729787400	0.341	-0.007	-2.01	0.3459999	0.3459999	0.341	12927
1729701000	0.3479999	-0.001	-0.29	0.3479999	0.349	0.3479999	18208
1729614600	0.349	0.008	2.35	0.349	0.349	0.338	11707
1729528200	0.341	0	0.00	0.341	0.341	0.341	0
1729269000	0.341	0	0.00	0.3449999	0.3449999	0.341	9009
1729182600	0.341	-0.003	-0.87	0.3449999	0.3449999	0.341	13639
1729096200	0.3439999	0	0.00	0.342	0.3439999	0.342	2434
1729009800	0.3439999	-0.006	-1.71	0.342	0.3439999	0.341	6713
1728923400	0.35	0.001	0.29	0.35	0.351	0.35	23680
1728664200	0.349	-0.003	-0.85	0.352	0.352	0.34	23175
1728577800	0.352	0.012	3.53	0.339	0.355	0.338	13099
1728491400	0.34	-0.001	-0.29	0.356	0.356	0.34	20802
1728405000	0.341	-0.008	-2.29	0.342	0.355	0.337	20328
1728318600	0.349	0.0020001	0.58	0.3479999	0.356	0.34	31930
1728059400	0.3469999	-0.013	-3.61	0.36	0.36	0.3469999	6193
1727973000	0.36	0.011	3.15	0.36	0.365	0.35	17234
1727886600	0.349	0	0.00	0.3449999	0.35	0.343	22375
1727800200	0.349	0	0.00	0.35	0.35	0.349	4202
1727713800	0.349	0	0.00	0.3439999	0.349	0.3439999	14151
1727454600	0.349	0.007	2.05	0.3479999	0.35	0.343	16317

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Acanthe Developpement (ACAN)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Acanthe Developpement (ACAN) Histórico

Acanthe Developpement (ACAN)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación