Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ASTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 17.24 | -0.99 | -5.43% | 16.69 | 17.62 | 15.98 | 144 |
| 02 Jul 2024 | 18.23 | -0.37 | -1.99% | 17.32 | 18.58 | 17.32 | 750 |
| 01 Jul 2024 | 18.60 | -0.29 | -1.54% | 17.54 | 18.90 | 17.54 | 23 |
| 28 Jun 2024 | 18.89 | -0.19 | -1.00% | 17.66 | 18.89 | 17.66 | 0 |
| 27 Jun 2024 | 19.08 | 0.28 | 1.49% | 18.46 | 19.08 | 17.27 | 8,419 |
| 26 Jun 2024 | 18.80 | -0.30 | -1.57% | 17.71 | 19.10 | 17.71 | 3,968 |
| 25 Jun 2024 | 19.10 | 0.94 | 5.18% | 16.38 | 19.10 | 16.38 | 209 |
| 24 Jun 2024 | 18.16 | 0.00 | 0.00% | 18.16 | 18.16 | 18.16 | 0 |
| 21 Jun 2024 | 18.16 | -0.82 | -4.32% | 16.94 | 18.16 | 16.94 | 0 |
| 20 Jun 2024 | 18.98 | 2.05 | 12.11% | 18.59 | 18.98 | 17.31 | 55 |
| 19 Jun 2024 | 16.93 | -0.75 | -4.24% | 16.93 | 16.93 | 16.93 | 44 |
| 18 Jun 2024 | 17.68 | -0.69 | -3.76% | 17.98 | 17.98 | 16.43 | 125 |
| 17 Jun 2024 | 18.37 | -4.07 | -18.14% | 18.58 | 19.66 | 18.31 | 9,100 |
| 14 Jun 2024 | 22.44 | -1.30 | -5.48% | 23.25 | 23.25 | 21.09 | 166 |
| 13 Jun 2024 | 23.74 | -1.88 | -7.34% | 23.81 | 23.81 | 23.74 | 47 |
| 12 Jun 2024 | 25.62 | 3.94 | 18.17% | 23.76 | 25.62 | 22.13 | 500 |
| 11 Jun 2024 | 21.68 | -1.00 | -4.41% | 21.68 | 23.08 | 21.68 | 2,000 |
| 10 Jun 2024 | 22.68 | -4.86 | -17.65% | 24.13 | 24.13 | 22.68 | 100 |
| 07 Jun 2024 | 27.54 | 2.09 | 8.21% | 26.33 | 27.54 | 24.07 | 2,719 |
| 06 Jun 2024 | 25.45 | 5.13 | 25.25% | 25.93 | 26.44 | 23.79 | 349 |
| 05 Jun 2024 | 20.32 | 0.00 | 0.00% | 20.32 | 20.32 | 20.32 | 0 |
| 04 Jun 2024 | 20.32 | -0.88 | -4.15% | 19.72 | 22.10 | 19.72 | 625 |
| 03 Jun 2024 | 21.20 | 0.55 | 2.66% | 20.74 | 21.20 | 19.10 | 5 |
| 31 May 2024 | 20.65 | -1.18 | -5.41% | 19.31 | 20.89 | 19.31 | 1 |
| 30 May 2024 | 21.83 | -0.08 | -0.37% | 19.40 | 21.83 | 18.88 | 7,611 |
| 29 May 2024 | 21.91 | 0.28 | 1.29% | 20.19 | 21.91 | 19.88 | 64 |
| 28 May 2024 | 21.63 | -0.07 | -0.32% | 21.73 | 21.73 | 19.91 | 10 |
| 27 May 2024 | 21.70 | 1.99 | 10.10% | 20.01 | 21.70 | 20.01 | 90 |
| 24 May 2024 | 19.71 | -3.64 | -15.59% | 19.53 | 19.71 | 19.53 | 2,357 |
| 23 May 2024 | 23.35 | 0.60 | 2.64% | 20.92 | 23.35 | 20.75 | 4,364 |
| 22 May 2024 | 22.75 | 0.43 | 1.93% | 21.58 | 23.44 | 21.20 | 289 |
| 21 May 2024 | 22.32 | 2.08 | 10.28% | 22.72 | 22.72 | 22.32 | 2,237 |
| 20 May 2024 | 20.24 | -2.34 | -10.36% | 21.99 | 22.15 | 20.11 | 3,555 |
| 17 May 2024 | 22.58 | 0.49 | 2.22% | 22.37 | 22.58 | 20.58 | 180 |
| 16 May 2024 | 22.09 | -0.85 | -3.71% | 23.56 | 24.24 | 20.45 | 10,784 |
| 15 May 2024 | 22.94 | 0.95 | 4.32% | 19.15 | 22.94 | 19.14 | 200 |
| 14 May 2024 | 21.99 | 0.18 | 0.83% | 20.21 | 21.99 | 19.94 | 40 |
| 13 May 2024 | 21.81 | -1.09 | -4.76% | 19.98 | 21.81 | 19.81 | 4,651 |
| 10 May 2024 | 22.90 | 0.41 | 1.82% | 21.82 | 23.43 | 21.59 | 178 |
| 09 May 2024 | 22.49 | -1.00 | -4.26% | 22.92 | 22.92 | 20.95 | 3,000 |
| 08 May 2024 | 23.49 | -1.28 | -5.17% | 23.48 | 23.49 | 21.66 | 116 |
| 07 May 2024 | 24.77 | 1.39 | 5.95% | 24.77 | 24.77 | 22.50 | 208 |
| 06 May 2024 | 23.38 | -0.53 | -2.22% | 24.38 | 25.28 | 23.38 | 62 |
| 03 May 2024 | 23.91 | 1.41 | 6.27% | 21.74 | 23.91 | 21.62 | 520 |
| 02 May 2024 | 22.50 | -2.97 | -11.66% | 22.52 | 23.09 | 21.14 | 545 |
| 30 Abr 2024 | 25.47 | -2.20 | -7.95% | 25.08 | 26.83 | 25.08 | 4,442 |
| 29 Abr 2024 | 27.67 | 0.00 | 0.00% | 27.67 | 27.67 | 27.67 | 0 |
| 26 Abr 2024 | 27.67 | -2.67 | -8.80% | 29.21 | 29.21 | 27.24 | 806 |
| 25 Abr 2024 | 30.34 | -1.16 | -3.68% | 28.29 | 30.34 | 27.89 | 200 |
| 24 Abr 2024 | 31.50 | -1.91 | -5.72% | 32.01 | 32.01 | 29.40 | 6,471 |
| 23 Abr 2024 | 33.41 | 2.16 | 6.91% | 33.59 | 33.59 | 33.41 | 1,299 |
| 22 Abr 2024 | 31.25 | 3.85 | 14.05% | 31.25 | 31.25 | 31.25 | 899 |
| 19 Abr 2024 | 27.40 | 1.54 | 5.96% | 25.57 | 27.40 | 25.57 | 750 |
| 18 Abr 2024 | 25.86 | 0.70 | 2.78% | 24.83 | 25.86 | 23.22 | 262 |
| 17 Abr 2024 | 25.16 | -0.69 | -2.67% | 25.87 | 25.87 | 22.78 | 1,955 |
| 16 Abr 2024 | 25.85 | -4.45 | -14.69% | 26.01 | 27.60 | 25.85 | 40 |
| 15 Abr 2024 | 30.30 | -0.87 | -2.79% | 29.62 | 30.58 | 27.70 | 53 |
| 12 Abr 2024 | 31.17 | -0.30 | -0.95% | 31.20 | 33.33 | 29.15 | 188 |
| 11 Abr 2024 | 31.47 | -3.38 | -9.70% | 33.77 | 33.77 | 31.47 | 327 |
| 10 Abr 2024 | 34.85 | -1.35 | -3.73% | 32.11 | 34.85 | 31.34 | 1,590 |
| 09 Abr 2024 | 36.20 | -1.42 | -3.77% | 34.29 | 37.85 | 33.25 | 89 |
| 08 Abr 2024 | 37.62 | 7.02 | 22.94% | 35.89 | 37.62 | 35.06 | 43 |
| 05 Abr 2024 | 30.60 | -4.21 | -12.09% | 30.60 | 34.30 | 30.60 | 250 |
