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.
ACSO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 720.00 | 8.00 | 1.12% | 704.00 | 720.00 | 700.00 | 38,997 |
| 09 May 2024 | 712.00 | 12.00 | 1.71% | 708.00 | 718.00 | 700.00 | 101,200 |
| 08 May 2024 | 700.00 | -14.00 | -1.96% | 710.00 | 710.00 | 700.00 | 28,419 |
| 07 May 2024 | 714.00 | 14.00 | 2.00% | 682.00 | 714.00 | 682.00 | 33,056 |
| 03 May 2024 | 700.00 | 24.00 | 3.55% | 676.00 | 700.00 | 666.00 | 68,085 |
| 02 May 2024 | 676.00 | 12.00 | 1.81% | 662.00 | 680.00 | 662.00 | 184,000 |
| 01 May 2024 | 664.00 | 4.00 | 0.61% | 660.00 | 678.00 | 660.00 | 49,220 |
| 30 Abr 2024 | 660.00 | 18.00 | 2.80% | 642.00 | 680.00 | 642.00 | 52,120 |
| 29 Abr 2024 | 642.00 | 6.00 | 0.94% | 630.00 | 642.00 | 630.00 | 35,944 |
| 26 Abr 2024 | 636.00 | 8.00 | 1.27% | 616.00 | 636.00 | 616.00 | 20,612 |
| 25 Abr 2024 | 628.00 | 2.00 | 0.32% | 622.00 | 628.00 | 604.00 | 75,658 |
| 24 Abr 2024 | 626.00 | 4.00 | 0.64% | 620.00 | 626.00 | 612.00 | 18,960 |
| 23 Abr 2024 | 622.00 | 22.00 | 3.67% | 622.00 | 622.00 | 622.00 | 7,361 |
| 22 Abr 2024 | 600.00 | -14.00 | -2.28% | 600.00 | 610.00 | 600.00 | 181,033 |
| 19 Abr 2024 | 614.00 | -4.00 | -0.65% | 616.00 | 616.00 | 614.00 | 28,215 |
| 18 Abr 2024 | 618.00 | 2.00 | 0.32% | 618.00 | 620.00 | 618.00 | 24,962 |
| 17 Abr 2024 | 616.00 | 26.00 | 4.41% | 578.00 | 620.00 | 578.00 | 292,379 |
| 16 Abr 2024 | 590.00 | 28.00 | 4.98% | 566.00 | 594.00 | 562.00 | 82,354 |
| 15 Abr 2024 | 562.00 | 0.00 | 0.00% | 556.00 | 562.00 | 556.00 | 76,563 |
| 12 Abr 2024 | 562.00 | 2.00 | 0.36% | 560.00 | 570.00 | 558.00 | 36,261 |
| 11 Abr 2024 | 560.00 | 6.00 | 1.08% | 554.00 | 562.00 | 552.00 | 42,986 |
| 10 Abr 2024 | 554.00 | 12.00 | 2.21% | 542.00 | 560.00 | 542.00 | 20,692 |
| 09 Abr 2024 | 542.00 | 2.00 | 0.37% | 540.00 | 542.00 | 532.00 | 20,060 |
| 08 Abr 2024 | 540.00 | 0.00 | 0.00% | 540.00 | 540.00 | 540.00 | 4,950 |
| 05 Abr 2024 | 540.00 | 0.00 | 0.00% | 528.00 | 546.00 | 528.00 | 31,908 |
| 04 Abr 2024 | 540.00 | -4.00 | -0.74% | 544.00 | 544.00 | 528.00 | 21,405 |
| 03 Abr 2024 | 544.00 | 8.00 | 1.49% | 530.00 | 544.00 | 530.00 | 26,610 |
| 02 Abr 2024 | 536.00 | 0.00 | 0.00% | 530.00 | 542.00 | 530.00 | 54,078 |
| 28 Mar 2024 | 536.00 | 5.00 | 0.94% | 535.00 | 536.00 | 531.00 | 28,821 |
| 27 Mar 2024 | 531.00 | 19.00 | 3.71% | 537.00 | 537.00 | 515.00 | 144,581 |
| 26 Mar 2024 | 512.00 | 2.00 | 0.39% | 510.00 | 512.00 | 508.00 | 46,114 |
| 25 Mar 2024 | 510.00 | 2.00 | 0.39% | 508.00 | 510.00 | 506.00 | 31,560 |
| 22 Mar 2024 | 508.00 | -2.00 | -0.39% | 512.00 | 512.00 | 503.00 | 27,241 |
| 21 Mar 2024 | 510.00 | -2.00 | -0.39% | 510.00 | 511.00 | 505.00 | 111,034 |
| 20 Mar 2024 | 512.00 | 0.00 | 0.00% | 513.00 | 513.00 | 510.00 | 21,406 |
| 19 Mar 2024 | 512.00 | -2.00 | -0.39% | 515.00 | 515.00 | 510.00 | 41,559 |
| 18 Mar 2024 | 514.00 | -1.00 | -0.19% | 512.00 | 515.00 | 503.00 | 36,988 |
| 15 Mar 2024 | 515.00 | -3.00 | -0.58% | 519.00 | 522.00 | 514.00 | 128,448 |
| 14 Mar 2024 | 518.00 | -7.00 | -1.33% | 527.00 | 527.00 | 515.00 | 15,193 |
| 13 Mar 2024 | 525.00 | 7.00 | 1.35% | 515.00 | 525.00 | 515.00 | 85,317 |
| 12 Mar 2024 | 518.00 | 1.00 | 0.19% | 515.00 | 520.00 | 513.00 | 22,036 |
| 11 Mar 2024 | 517.00 | 0.00 | 0.00% | 513.00 | 521.00 | 511.00 | 41,943 |
| 08 Mar 2024 | 517.00 | 5.00 | 0.98% | 512.00 | 520.00 | 511.00 | 27,399 |
| 07 Mar 2024 | 512.00 | 2.00 | 0.39% | 509.00 | 519.00 | 509.00 | 40,391 |
| 06 Mar 2024 | 510.00 | 3.00 | 0.59% | 510.00 | 515.00 | 505.00 | 23,218 |
| 05 Mar 2024 | 507.00 | -9.00 | -1.74% | 512.00 | 523.00 | 500.00 | 18,421 |
| 04 Mar 2024 | 516.00 | -11.00 | -2.09% | 528.00 | 531.00 | 512.00 | 85,442 |
| 01 Mar 2024 | 527.00 | -10.00 | -1.86% | 536.00 | 537.00 | 527.00 | 17,354 |
| 29 Feb 2024 | 537.00 | 4.00 | 0.75% | 530.00 | 537.00 | 530.00 | 251,456 |
| 28 Feb 2024 | 533.00 | 0.00 | 0.00% | 535.00 | 535.00 | 530.00 | 261,467 |
| 27 Feb 2024 | 533.00 | 0.00 | 0.00% | 537.00 | 537.00 | 530.00 | 54,167 |
| 26 Feb 2024 | 533.00 | 3.00 | 0.57% | 530.00 | 535.00 | 530.00 | 169,472 |
| 23 Feb 2024 | 530.00 | -2.00 | -0.38% | 526.00 | 536.00 | 525.00 | 28,568 |
| 22 Feb 2024 | 532.00 | -2.00 | -0.37% | 539.00 | 539.00 | 532.00 | 412,787 |
| 21 Feb 2024 | 534.00 | -3.00 | -0.56% | 538.00 | 538.00 | 534.00 | 56,288 |
| 20 Feb 2024 | 537.00 | 7.00 | 1.32% | 531.00 | 540.00 | 531.00 | 11,516 |
| 19 Feb 2024 | 530.00 | 0.00 | 0.00% | 540.00 | 540.00 | 527.00 | 63,215 |
| 16 Feb 2024 | 530.00 | 0.00 | 0.00% | 534.00 | 534.00 | 530.00 | 46,472 |
| 15 Feb 2024 | 530.00 | -1.00 | -0.19% | 533.00 | 533.00 | 529.00 | 50,051 |
| 14 Feb 2024 | 531.00 | -3.00 | -0.56% | 535.00 | 535.00 | 529.00 | 71,400 |
| 13 Feb 2024 | 534.00 | -6.00 | -1.11% | 540.00 | 541.00 | 530.00 | 42,552 |
| 12 Feb 2024 | 540.00 | -2.00 | -0.37% | 535.00 | 549.00 | 535.00 | 71,216 |
