Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AGY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 3.25 | -0.10 | -2.99% | 3.35 | 3.35 | 3.25 | 591,351 |
| 16 May 2024 | 3.35 | 0.15 | 4.69% | 3.20 | 3.35 | 3.20 | 1,673,888 |
| 15 May 2024 | 3.20 | 0.05 | 1.59% | 3.15 | 3.25 | 3.10 | 1,291,179 |
| 14 May 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.10 | 661,794 |
| 13 May 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.10 | 1,359,810 |
| 10 May 2024 | 3.15 | 0.02 | 0.80% | 3.125 | 3.20 | 3.125 | 881,633 |
| 09 May 2024 | 3.125 | -0.18 | -5.30% | 3.075 | 3.125 | 3.075 | 576,496 |
| 08 May 2024 | 3.30 | 0.18 | 5.77% | 3.075 | 3.30 | 3.075 | 324,167 |
| 07 May 2024 | 3.12 | 0.25 | 8.52% | 2.875 | 3.12 | 2.875 | 2,801,938 |
| 03 May 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.975 | 2.875 | 320,409 |
| 02 May 2024 | 2.875 | 0.00 | 0.00% | 2.875 | 2.875 | 2.875 | 973,172 |
| 01 May 2024 | 2.875 | -0.03 | -0.86% | 2.95 | 3.10 | 2.875 | 759,943 |
| 30 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.95 | 2.90 | 782,547 |
| 29 Abr 2024 | 2.90 | 0.05 | 1.75% | 2.85 | 2.90 | 2.80 | 1,571,922 |
| 26 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 515,871 |
| 25 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 850,862 |
| 24 Abr 2024 | 2.85 | 0.05 | 1.79% | 2.80 | 2.875 | 2.80 | 919,062 |
| 23 Abr 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.85 | 2.74 | 948,754 |
| 22 Abr 2024 | 2.85 | 0.20 | 7.55% | 2.85 | 2.85 | 2.85 | 668,040 |
| 19 Abr 2024 | 2.65 | -0.20 | -7.02% | 2.85 | 2.85 | 2.65 | 1,429,952 |
| 18 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 610,104 |
| 17 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 71,528 |
| 16 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 409,128 |
| 15 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 278,475 |
| 12 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.825 | 142,018 |
| 11 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 41,582 |
| 10 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 3.00 | 2.85 | 2,430,163 |
| 09 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.95 | 2.85 | 869,392 |
| 08 Abr 2024 | 2.85 | 0.00 | 0.00% | 2.85 | 2.85 | 2.85 | 225,044 |
| 05 Abr 2024 | 2.85 | -0.05 | -1.72% | 2.90 | 2.90 | 2.85 | 77,128 |
| 04 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 19,654 |
| 03 Abr 2024 | 2.90 | -0.10 | -3.33% | 3.00 | 3.02 | 2.90 | 297,250 |
| 02 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 472,753 |
| 28 Mar 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 120,404 |
| 27 Mar 2024 | 3.00 | 0.30 | 11.11% | 2.95 | 3.00 | 2.90 | 1,499,989 |
| 26 Mar 2024 | 2.70 | -0.05 | -1.82% | 2.75 | 2.85 | 2.70 | 1,172,293 |
| 25 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.70 | 340,728 |
| 22 Mar 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 219 |
| 21 Mar 2024 | 2.75 | 0.03 | 1.10% | 2.75 | 2.75 | 2.75 | 165,411 |
| 20 Mar 2024 | 2.72 | -0.03 | -1.09% | 2.75 | 2.75 | 2.72 | 1,634,591 |
| 19 Mar 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.75 | 2.70 | 587,821 |
| 18 Mar 2024 | 2.70 | 0.02 | 0.75% | 2.65 | 2.70 | 2.65 | 1,279,534 |
| 15 Mar 2024 | 2.68 | 0.08 | 3.08% | 2.55 | 2.68 | 2.55 | 849,411 |
| 14 Mar 2024 | 2.60 | 0.05 | 1.96% | 2.55 | 2.60 | 2.50 | 3,178,214 |
| 13 Mar 2024 | 2.55 | 0.05 | 2.00% | 2.60 | 2.63 | 2.55 | 2,639,279 |
| 12 Mar 2024 | 2.50 | -0.10 | -3.85% | 2.60 | 2.66 | 2.50 | 1,381,841 |
| 11 Mar 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.60 | 2.50 | 2,594,188 |
| 08 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 88,916 |
| 07 Mar 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 177,237 |
| 06 Mar 2024 | 2.50 | 0.10 | 4.17% | 2.40 | 2.50 | 2.40 | 307,616 |
| 05 Mar 2024 | 2.40 | 0.00 | 0.00% | 2.40 | 2.40 | 2.40 | 2,397,612 |
| 04 Mar 2024 | 2.40 | -0.20 | -7.69% | 2.40 | 2.40 | 2.40 | 29,388 |
| 01 Mar 2024 | 2.60 | 0.20 | 8.33% | 2.40 | 2.60 | 2.40 | 311,493 |
| 29 Feb 2024 | 2.40 | -0.05 | -2.04% | 2.45 | 2.45 | 2.40 | 361,793 |
| 28 Feb 2024 | 2.45 | -0.05 | -2.00% | 2.50 | 2.50 | 2.45 | 264,068 |
| 27 Feb 2024 | 2.50 | -0.10 | -3.85% | 2.60 | 2.60 | 2.50 | 192,449 |
| 26 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 208,048 |
| 23 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 113,638 |
| 22 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 255,560 |
| 21 Feb 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 488,316 |
| 20 Feb 2024 | 2.60 | 0.15 | 6.12% | 2.45 | 2.60 | 2.45 | 1,083,109 |
| 19 Feb 2024 | 2.45 | 0.00 | 0.00% | 2.45 | 2.45 | 2.45 | 56,657 |
