Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AKZA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 61.68 | -0.46 | -0.74% | 62.04 | 62.30 | 61.68 | 454,524 |
| 30 Abr 2024 | 62.14 | 0.12 | 0.19% | 62.04 | 62.22 | 61.74 | 611,142 |
| 29 Abr 2024 | 62.02 | -0.74 | -1.18% | 61.66 | 62.08 | 61.42 | 458,661 |
| 26 Abr 2024 | 62.76 | 0.84 | 1.36% | 62.10 | 63.08 | 61.92 | 485,877 |
| 25 Abr 2024 | 61.92 | -0.46 | -0.74% | 62.80 | 63.08 | 61.58 | 661,941 |
| 24 Abr 2024 | 62.38 | 0.10 | 0.16% | 63.24 | 63.52 | 62.16 | 796,918 |
| 23 Abr 2024 | 62.28 | -4.64 | -6.93% | 67.36 | 68.34 | 62.20 | 2,114,227 |
| 22 Abr 2024 | 66.92 | 0.64 | 0.97% | 66.70 | 67.24 | 66.16 | 493,105 |
| 19 Abr 2024 | 66.28 | 0.18 | 0.27% | 65.50 | 66.54 | 64.78 | 688,711 |
| 18 Abr 2024 | 66.10 | 0.40 | 0.61% | 66.00 | 66.40 | 65.72 | 512,038 |
| 17 Abr 2024 | 65.70 | 0.46 | 0.71% | 66.78 | 67.72 | 65.70 | 512,027 |
| 16 Abr 2024 | 65.24 | -0.70 | -1.06% | 65.18 | 65.90 | 64.88 | 419,672 |
| 15 Abr 2024 | 65.94 | 0.38 | 0.58% | 65.66 | 66.36 | 65.66 | 302,452 |
| 12 Abr 2024 | 65.56 | -0.52 | -0.79% | 66.64 | 66.80 | 65.12 | 299,112 |
| 11 Abr 2024 | 66.08 | -0.66 | -0.99% | 66.34 | 66.76 | 65.58 | 464,418 |
| 10 Abr 2024 | 66.74 | 0.10 | 0.15% | 67.24 | 67.78 | 66.34 | 425,411 |
| 09 Abr 2024 | 66.64 | -0.40 | -0.60% | 66.76 | 67.20 | 66.56 | 257,307 |
| 08 Abr 2024 | 67.04 | -0.04 | -0.06% | 66.82 | 67.28 | 66.56 | 242,951 |
| 05 Abr 2024 | 67.08 | -1.90 | -2.75% | 67.76 | 67.88 | 67.02 | 339,694 |
| 04 Abr 2024 | 68.98 | -0.40 | -0.58% | 69.38 | 70.16 | 68.34 | 323,883 |
| 03 Abr 2024 | 69.38 | 0.80 | 1.17% | 68.62 | 69.38 | 67.36 | 330,077 |
| 02 Abr 2024 | 68.58 | -0.60 | -0.87% | 69.52 | 70.12 | 68.58 | 705,737 |
| 28 Mar 2024 | 69.18 | -0.92 | -1.31% | 70.06 | 70.16 | 69.08 | 321,731 |
| 27 Mar 2024 | 70.10 | 1.22 | 1.77% | 68.82 | 70.40 | 68.50 | 384,105 |
| 26 Mar 2024 | 68.88 | 1.34 | 1.98% | 67.10 | 69.16 | 66.80 | 507,402 |
| 25 Mar 2024 | 67.54 | 0.96 | 1.44% | 66.66 | 67.74 | 66.10 | 449,328 |
| 22 Mar 2024 | 66.58 | -0.32 | -0.48% | 66.86 | 67.04 | 66.40 | 280,868 |
| 21 Mar 2024 | 66.90 | 0.50 | 0.75% | 67.50 | 67.54 | 66.60 | 359,039 |
| 20 Mar 2024 | 66.40 | -0.06 | -0.09% | 66.30 | 66.72 | 66.30 | 248,574 |
| 19 Mar 2024 | 66.46 | 0.42 | 0.64% | 65.76 | 66.52 | 65.74 | 329,064 |
| 18 Mar 2024 | 66.04 | 0.54 | 0.82% | 65.42 | 66.18 | 65.28 | 396,325 |
| 15 Mar 2024 | 65.50 | -0.38 | -0.58% | 65.82 | 66.18 | 65.38 | 906,938 |
| 14 Mar 2024 | 65.88 | -0.02 | -0.03% | 66.30 | 66.38 | 65.72 | 265,234 |
| 13 Mar 2024 | 65.90 | -0.28 | -0.42% | 66.22 | 66.22 | 65.76 | 317,028 |
| 12 Mar 2024 | 66.18 | 0.20 | 0.30% | 66.44 | 66.50 | 65.96 | 197,352 |
| 11 Mar 2024 | 65.98 | -0.70 | -1.05% | 66.54 | 66.68 | 65.78 | 303,246 |
| 08 Mar 2024 | 66.68 | 0.38 | 0.57% | 66.34 | 66.70 | 66.22 | 376,566 |
| 07 Mar 2024 | 66.30 | 0.42 | 0.64% | 65.80 | 66.90 | 65.50 | 484,508 |
| 06 Mar 2024 | 65.88 | -0.48 | -0.72% | 66.28 | 66.80 | 65.88 | 294,390 |
| 05 Mar 2024 | 66.36 | -0.80 | -1.19% | 66.88 | 66.96 | 66.22 | 211,470 |
| 04 Mar 2024 | 67.16 | -0.68 | -1.00% | 67.76 | 67.76 | 66.50 | 251,317 |
| 01 Mar 2024 | 67.84 | 0.50 | 0.74% | 67.22 | 68.26 | 67.22 | 238,831 |
| 29 Feb 2024 | 67.34 | -0.76 | -1.12% | 68.26 | 68.66 | 66.82 | 1,014,157 |
| 28 Feb 2024 | 68.10 | 0.28 | 0.41% | 67.58 | 68.10 | 67.12 | 387,103 |
| 27 Feb 2024 | 67.82 | 1.22 | 1.83% | 66.52 | 67.92 | 66.52 | 260,211 |
| 26 Feb 2024 | 66.60 | -1.88 | -2.75% | 68.22 | 68.34 | 66.60 | 398,545 |
| 23 Feb 2024 | 68.48 | 0.32 | 0.47% | 68.66 | 68.82 | 68.18 | 228,078 |
| 22 Feb 2024 | 68.16 | 0.18 | 0.26% | 68.14 | 68.58 | 67.88 | 269,176 |
| 21 Feb 2024 | 67.98 | -0.06 | -0.09% | 68.00 | 68.62 | 67.62 | 255,607 |
| 20 Feb 2024 | 68.04 | -1.12 | -1.62% | 68.64 | 68.78 | 67.50 | 320,569 |
| 19 Feb 2024 | 69.16 | 0.00 | 0.00% | 69.16 | 69.16 | 69.16 | 0.00 |
| 16 Feb 2024 | 69.16 | 0.66 | 0.96% | 68.82 | 69.36 | 68.56 | 482,860 |
| 15 Feb 2024 | 68.50 | 1.04 | 1.54% | 67.84 | 68.82 | 67.70 | 467,579 |
| 14 Feb 2024 | 67.46 | 0.60 | 0.90% | 67.06 | 67.58 | 67.00 | 288,250 |
| 13 Feb 2024 | 66.86 | -2.06 | -2.99% | 69.00 | 69.10 | 66.50 | 448,195 |
| 12 Feb 2024 | 68.92 | 0.48 | 0.70% | 68.46 | 68.94 | 68.26 | 266,590 |
| 09 Feb 2024 | 68.44 | -0.50 | -0.73% | 69.00 | 69.50 | 68.42 | 294,043 |
| 08 Feb 2024 | 68.94 | -0.66 | -0.95% | 69.94 | 70.28 | 68.66 | 433,067 |
| 07 Feb 2024 | 69.60 | -1.64 | -2.30% | 73.56 | 73.56 | 68.54 | 608,417 |
| 06 Feb 2024 | 71.24 | 0.80 | 1.14% | 70.90 | 71.30 | 70.20 | 369,381 |
| 05 Feb 2024 | 70.44 | 0.00 | 0.00% | 70.52 | 70.76 | 70.06 | 334,699 |
