Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACARN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 98.02 | -1.33 | -1.34% | 98.30 | 98.30 | 98.02 | 30,000 |
| 30 May 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 2,000 |
| 29 May 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 900 |
| 28 May 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 0 |
| 27 May 2024 | 99.35 | 0.00 | 0.00% | 99.35 | 99.35 | 99.35 | 100 |
| 24 May 2024 | 99.35 | 1.19 | 1.21% | 99.35 | 99.35 | 99.35 | 319 |
| 23 May 2024 | 98.16 | -0.14 | -0.14% | 99.35 | 99.35 | 98.16 | 44,000 |
| 22 May 2024 | 98.30 | -0.15 | -0.15% | 99.99 | 99.99 | 98.30 | 31,000 |
| 21 May 2024 | 98.45 | -1.55 | -1.55% | 98.52 | 98.52 | 98.45 | 20,000 |
| 20 May 2024 | 100.00 | 1.50 | 1.52% | 100.00 | 100.00 | 100.00 | 7,219 |
| 17 May 2024 | 98.50 | -0.55 | -0.56% | 99.05 | 99.99 | 98.10 | 103,820 |
| 16 May 2024 | 99.05 | 0.00 | 0.00% | 99.05 | 99.05 | 99.05 | 0 |
| 15 May 2024 | 99.05 | -0.94 | -0.94% | 99.05 | 99.05 | 99.05 | 7,000 |
| 14 May 2024 | 99.99 | 0.00 | 0.00% | 99.99 | 99.99 | 99.99 | 0 |
| 13 May 2024 | 99.99 | 0.01 | 0.01% | 99.99 | 99.99 | 99.99 | 690 |
| 10 May 2024 | 99.98 | 0.00 | 0.00% | 99.98 | 99.98 | 99.98 | 0 |
| 09 May 2024 | 99.98 | 0.00 | 0.00% | 99.98 | 99.98 | 99.98 | 0 |
| 08 May 2024 | 99.98 | 1.68 | 1.71% | 99.98 | 99.98 | 99.98 | 340 |
| 07 May 2024 | 98.30 | 0.00 | 0.00% | 98.30 | 98.30 | 98.30 | 0 |
| 06 May 2024 | 98.30 | -2.19 | -2.18% | 100.49 | 100.49 | 98.30 | 30,650 |
| 03 May 2024 | 100.49 | 0.00 | 0.00% | 100.49 | 100.49 | 100.49 | 981 |
| 02 May 2024 | 100.49 | 2.49 | 2.54% | 99.99 | 100.49 | 99.99 | 18,000 |
| 30 Abr 2024 | 98.00 | -2.99 | -2.96% | 98.00 | 98.00 | 98.00 | 10,000 |
| 29 Abr 2024 | 100.99 | 3.09 | 3.16% | 99.33 | 100.99 | 98.00 | 33,009 |
| 26 Abr 2024 | 97.90 | -0.35 | -0.36% | 98.26 | 98.26 | 97.90 | 30,000 |
| 25 Abr 2024 | 98.25 | 0.00 | 0.00% | 98.26 | 100.99 | 98.25 | 44,300 |
| 24 Abr 2024 | 98.25 | 0.00 | 0.00% | 98.25 | 98.25 | 98.25 | 0 |
| 23 Abr 2024 | 98.25 | -1.75 | -1.75% | 98.20 | 98.25 | 98.11 | 61,300 |
| 22 Abr 2024 | 100.00 | -1.00 | -0.99% | 100.00 | 100.00 | 100.00 | 10,000 |
| 19 Abr 2024 | 101.00 | 3.00 | 3.06% | 100.48 | 101.00 | 98.15 | 61,050 |
| 18 Abr 2024 | 98.00 | 0.00 | 0.00% | 100.70 | 100.70 | 98.00 | 63,600 |
| 17 Abr 2024 | 98.00 | -2.76 | -2.74% | 100.02 | 100.02 | 98.00 | 70,000 |
| 16 Abr 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| 15 Abr 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| 12 Abr 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| 11 Abr 2024 | 100.76 | 0.00 | 0.00% | 100.76 | 100.76 | 100.76 | 0 |
| 10 Abr 2024 | 100.76 | 1.74 | 1.76% | 100.76 | 100.76 | 100.76 | 300 |
| 09 Abr 2024 | 99.02 | -0.98 | -0.98% | 100.05 | 100.05 | 99.02 | 35,000 |
| 08 Abr 2024 | 100.00 | -0.83 | -0.82% | 100.00 | 100.00 | 99.00 | 101,800 |
| 05 Abr 2024 | 100.83 | -0.05 | -0.05% | 100.83 | 100.83 | 100.83 | 50 |
| 04 Abr 2024 | 100.88 | 1.87 | 1.89% | 100.88 | 100.88 | 100.88 | 1,000 |
| 03 Abr 2024 | 99.01 | 0.01 | 0.01% | 100.00 | 100.00 | 99.00 | 16,150 |
| 02 Abr 2024 | 99.00 | -1.90 | -1.88% | 99.09 | 100.20 | 99.00 | 28,450 |
| 28 Mar 2024 | 100.90 | 0.90 | 0.90% | 100.90 | 100.90 | 100.90 | 510 |
| 27 Mar 2024 | 100.00 | 0.00 | 0.00% | 100.00 | 100.00 | 100.00 | 2,490 |
| 26 Mar 2024 | 100.00 | 0.70 | 0.70% | 100.00 | 100.00 | 100.00 | 14,610 |
| 25 Mar 2024 | 99.30 | -0.99 | -0.99% | 99.00 | 99.30 | 99.00 | 12,950 |
| 22 Mar 2024 | 100.29 | 0.13 | 0.13% | 99.00 | 100.29 | 99.00 | 7,000 |
| 21 Mar 2024 | 100.16 | 1.16 | 1.17% | 99.10 | 100.16 | 99.00 | 10,957 |
| 20 Mar 2024 | 99.00 | 1.44 | 1.48% | 100.18 | 100.18 | 98.00 | 74,900 |
| 19 Mar 2024 | 97.56 | -2.74 | -2.73% | 100.29 | 100.29 | 97.56 | 173,000 |
| 18 Mar 2024 | 100.30 | 0.30 | 0.30% | 99.01 | 100.30 | 99.01 | 11,400 |
| 15 Mar 2024 | 100.00 | -0.30 | -0.30% | 98.71 | 100.00 | 98.71 | 139,000 |
| 14 Mar 2024 | 100.30 | 0.80 | 0.80% | 100.30 | 100.30 | 100.30 | 37,000 |
| 13 Mar 2024 | 99.50 | 0.00 | 0.00% | 99.50 | 99.50 | 99.50 | 0 |
| 12 Mar 2024 | 99.50 | -0.10 | -0.10% | 100.30 | 100.30 | 99.50 | 27,500 |
| 11 Mar 2024 | 99.60 | 0.00 | 0.00% | 99.60 | 99.60 | 99.60 | 0 |
| 08 Mar 2024 | 99.60 | 0.00 | 0.00% | 99.60 | 99.60 | 99.60 | 0 |
| 07 Mar 2024 | 99.60 | -0.40 | -0.40% | 100.00 | 100.00 | 99.60 | 25,000 |
| 06 Mar 2024 | 100.00 | 0.50 | 0.50% | 100.00 | 100.00 | 100.00 | 15,000 |
| 05 Mar 2024 | 99.50 | -0.56 | -0.56% | 99.51 | 99.51 | 99.50 | 15,000 |
| 04 Mar 2024 | 100.06 | 0.00 | 0.00% | 100.00 | 100.06 | 100.00 | 53,000 |
