Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AMZ3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.3448 | -0.24 | -2.45% | 9.5625 | 9.6713 | 9.311 | 11,411 |
| 13 Jun 2024 | 9.5798 | -0.63 | -6.13% | 9.933 | 10.1435 | 9.5095 | 2,483 |
| 12 Jun 2024 | 10.205 | 0.33 | 3.33% | 10.021 | 10.3365 | 9.0745 | 8,236 |
| 11 Jun 2024 | 9.8765 | -0.07 | -0.72% | 10.035 | 10.1478 | 9.785 | 7,337 |
| 10 Jun 2024 | 9.948 | 0.10 | 1.04% | 9.6245 | 10.0575 | 9.327 | 29,658 |
| 07 Jun 2024 | 9.8455 | 0.28 | 2.88% | 9.81 | 9.925 | 8.975 | 32,767 |
| 06 Jun 2024 | 9.5703 | 0.47 | 5.19% | 9.2505 | 9.614 | 9.1495 | 19,286 |
| 05 Jun 2024 | 9.098 | 0.38 | 4.34% | 9.037 | 9.174 | 8.8278 | 9,541 |
| 04 Jun 2024 | 8.7198 | 0.05 | 0.59% | 8.71 | 8.871 | 8.481 | 14,025 |
| 03 Jun 2024 | 8.669 | 0.43 | 5.26% | 8.6455 | 9.2308 | 8.3965 | 778 |
| 31 May 2024 | 8.236 | -0.84 | -9.30% | 9.012 | 9.012 | 8.1288 | 11,342 |
| 30 May 2024 | 9.0805 | -0.50 | -5.25% | 9.2655 | 9.3898 | 8.9545 | 1,356 |
| 29 May 2024 | 9.584 | 0.35 | 3.83% | 9.23 | 9.657 | 9.061 | 8,163 |
| 28 May 2024 | 9.2308 | -0.14 | -1.53% | 9.37 | 9.3825 | 8.9435 | 1,689 |
| 24 May 2024 | 9.3745 | -0.28 | -2.94% | 9.2545 | 9.5705 | 9.1985 | 16,343 |
| 23 May 2024 | 9.6585 | -0.15 | -1.48% | 9.7235 | 9.8288 | 9.4033 | 11,739 |
| 22 May 2024 | 9.8038 | 0.50 | 5.37% | 9.5375 | 10.4645 | 9.4743 | 102,347 |
| 21 May 2024 | 9.3043 | -0.56 | -5.70% | 9.7245 | 9.9248 | 9.2018 | 4,285 |
| 20 May 2024 | 9.8665 | 0.04 | 0.36% | 9.844 | 10.123 | 9.7453 | 707 |
| 17 May 2024 | 9.8315 | -0.23 | -2.25% | 10.108 | 10.108 | 9.6315 | 2,631 |
| 16 May 2024 | 10.0575 | -0.03 | -0.31% | 10.14 | 10.2338 | 9.9163 | 1,027 |
| 15 May 2024 | 10.089 | 0.06 | 0.60% | 10.1155 | 10.8103 | 9.5418 | 10,965 |
| 14 May 2024 | 10.0285 | 0.01 | 0.08% | 10.161 | 10.2028 | 9.601 | 62,221 |
| 13 May 2024 | 10.0208 | -0.36 | -3.51% | 10.36 | 10.4858 | 10.0008 | 23,679 |
| 10 May 2024 | 10.3848 | -0.44 | -4.06% | 10.72 | 10.7293 | 10.3018 | 5,962 |
| 09 May 2024 | 10.8243 | 0.46 | 4.41% | 10.3255 | 10.8748 | 10.2938 | 16,640 |
| 08 May 2024 | 10.3673 | -0.23 | -2.13% | 10.5645 | 10.5645 | 10.1628 | 2,117 |
| 07 May 2024 | 10.5925 | 0.52 | 5.14% | 10.3955 | 10.6645 | 10.1983 | 11,605 |
| 03 May 2024 | 10.0743 | 0.67 | 7.07% | 9.7705 | 10.4123 | 9.6885 | 11,832 |
| 02 May 2024 | 9.4088 | 0.51 | 5.69% | 9.20 | 9.7653 | 9.1728 | 100,251 |
| 01 May 2024 | 8.9023 | -0.31 | -3.31% | 9.014 | 9.5413 | 8.6113 | 46,061 |
| 30 Abr 2024 | 9.2073 | -0.05 | -0.52% | 9.787 | 9.787 | 9.172 | 48,770 |
| 29 Abr 2024 | 9.255 | 0.14 | 1.53% | 9.258 | 10.444 | 9.1738 | 33,567 |
| 26 Abr 2024 | 9.1158 | 1.11 | 13.84% | 9.142 | 9.2708 | 8.7065 | 10,950 |
| 25 Abr 2024 | 8.0075 | -0.89 | -10.04% | 8.165 | 8.3128 | 7.364 | 23,867 |
| 24 Abr 2024 | 8.9012 | -0.15 | -1.65% | 9.5775 | 9.5775 | 8.843 | 394 |
| 23 Abr 2024 | 9.0503 | 0.44 | 5.07% | 9.047 | 9.1853 | 8.735 | 886 |
| 22 Abr 2024 | 8.6135 | -0.21 | -2.36% | 8.616 | 9.1385 | 7.5995 | 32,311 |
| 19 Abr 2024 | 8.822 | -0.89 | -9.13% | 8.7375 | 9.2498 | 8.5558 | 28,407 |
| 18 Abr 2024 | 9.7085 | -0.07 | -0.71% | 9.6645 | 9.7555 | 9.3585 | 411 |
| 17 Abr 2024 | 9.7778 | -0.28 | -2.74% | 10.119 | 10.2153 | 9.7778 | 394 |
| 16 Abr 2024 | 10.0533 | -0.50 | -4.70% | 9.846 | 10.1298 | 9.7465 | 7,838 |
| 15 Abr 2024 | 10.5488 | -0.08 | -0.77% | 10.365 | 10.835 | 10.3488 | 9,222 |
| 12 Abr 2024 | 10.6308 | 0.14 | 1.35% | 10.9515 | 11.13 | 10.4025 | 3,179 |
| 11 Abr 2024 | 10.4895 | 0.21 | 2.06% | 10.2805 | 10.6613 | 10.0393 | 241 |
| 10 Abr 2024 | 10.278 | 0.03 | 0.29% | 10.377 | 10.441 | 9.659 | 748 |
| 09 Abr 2024 | 10.2488 | -0.25 | -2.37% | 10.3655 | 10.7245 | 10.2285 | 4,727 |
| 08 Abr 2024 | 10.4973 | 0.24 | 2.38% | 10.32 | 10.7448 | 10.0573 | 6,176 |
| 05 Abr 2024 | 10.2533 | 0.07 | 0.73% | 9.6615 | 10.3623 | 9.5903 | 22,620 |
| 04 Abr 2024 | 10.179 | 0.25 | 2.56% | 9.9375 | 10.2545 | 9.9375 | 15,664 |
| 03 Abr 2024 | 9.9245 | 0.49 | 5.16% | 9.501 | 9.9425 | 9.3855 | 1,801 |
| 02 Abr 2024 | 9.4375 | -0.06 | -0.67% | 9.537 | 9.557 | 9.1273 | 2,692 |
| 28 Mar 2024 | 9.5013 | 0.19 | 2.07% | 9.4525 | 9.7633 | 9.4023 | 1,233 |
| 27 Mar 2024 | 9.3085 | -0.16 | -1.70% | 9.3505 | 9.5368 | 9.112 | 1,350 |
| 26 Mar 2024 | 9.4695 | 0.05 | 0.52% | 9.5855 | 9.7053 | 9.343 | 3,177 |
| 25 Mar 2024 | 9.4208 | 0.07 | 0.75% | 9.349 | 9.6765 | 9.0743 | 9,044 |
| 22 Mar 2024 | 9.351 | -0.18 | -1.84% | 9.3305 | 9.374 | 9.027 | 887 |
| 21 Mar 2024 | 9.526 | 0.77 | 8.81% | 9.4695 | 9.7388 | 9.3235 | 6,734 |
| 20 Mar 2024 | 8.755 | -0.11 | -1.23% | 8.88 | 9.0262 | 8.7193 | 394 |
| 19 Mar 2024 | 8.8643 | 0.10 | 1.15% | 8.523 | 8.8905 | 7.93 | 3,780 |
