Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ANIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 8.20 | -0.46 | -5.31% | 8.45 | 8.55 | 8.20 | 774,571 |
| 09 May 2024 | 8.66 | -0.14 | -1.59% | 8.65 | 8.66 | 8.54 | 504,658 |
| 08 May 2024 | 8.80 | 0.12 | 1.38% | 8.55 | 8.80 | 8.54 | 2,047,844 |
| 07 May 2024 | 8.68 | 0.26 | 3.09% | 8.30 | 8.68 | 8.30 | 1,208,466 |
| 03 May 2024 | 8.42 | 0.12 | 1.45% | 8.30 | 8.42 | 8.30 | 357,565 |
| 02 May 2024 | 8.30 | -0.10 | -1.19% | 8.40 | 8.40 | 8.30 | 963,781 |
| 01 May 2024 | 8.40 | -0.10 | -1.18% | 8.50 | 8.50 | 8.40 | 1,218,522 |
| 30 Abr 2024 | 8.50 | 0.00 | 0.00% | 8.55 | 8.55 | 8.50 | 1,312,260 |
| 29 Abr 2024 | 8.50 | 0.10 | 1.19% | 8.25 | 8.50 | 8.25 | 1,224,268 |
| 26 Abr 2024 | 8.40 | 0.40 | 5.00% | 8.00 | 8.40 | 8.00 | 1,211,081 |
| 25 Abr 2024 | 8.00 | 0.10 | 1.27% | 7.90 | 8.00 | 7.90 | 2,050,664 |
| 24 Abr 2024 | 7.90 | 0.10 | 1.28% | 7.85 | 7.90 | 7.82 | 1,762,061 |
| 23 Abr 2024 | 7.80 | 0.00 | 0.00% | 7.80 | 7.90 | 7.75 | 1,117,258 |
| 22 Abr 2024 | 7.80 | 0.02 | 0.26% | 7.80 | 7.80 | 7.80 | 1,639,178 |
| 19 Abr 2024 | 7.78 | 0.03 | 0.39% | 7.75 | 7.80 | 7.75 | 2,577,080 |
| 18 Abr 2024 | 7.75 | 0.05 | 0.65% | 7.75 | 7.85 | 7.74 | 2,360,435 |
| 17 Abr 2024 | 7.70 | 0.20 | 2.67% | 7.50 | 7.75 | 7.50 | 3,839,084 |
| 16 Abr 2024 | 7.50 | 0.00 | 0.00% | 7.45 | 7.50 | 7.45 | 4,781,581 |
| 15 Abr 2024 | 7.50 | -0.48 | -6.02% | 8.05 | 8.05 | 7.35 | 2,228,916 |
| 12 Abr 2024 | 7.98 | -0.30 | -3.62% | 8.25 | 8.25 | 7.98 | 1,768,284 |
| 11 Abr 2024 | 8.28 | -0.12 | -1.43% | 8.45 | 8.46 | 8.25 | 1,743,562 |
| 10 Abr 2024 | 8.40 | -0.20 | -2.33% | 8.60 | 8.60 | 8.40 | 1,293,909 |
| 09 Abr 2024 | 8.60 | 0.00 | 0.00% | 8.60 | 8.60 | 8.60 | 503,807 |
| 08 Abr 2024 | 8.60 | 0.00 | 0.00% | 8.45 | 8.65 | 8.45 | 889,550 |
| 05 Abr 2024 | 8.60 | 0.10 | 1.18% | 8.45 | 8.60 | 8.45 | 615,078 |
| 04 Abr 2024 | 8.50 | 0.02 | 0.24% | 8.45 | 8.50 | 8.42 | 1,917,573 |
| 03 Abr 2024 | 8.48 | 0.18 | 2.17% | 8.40 | 8.48 | 8.35 | 1,385,501 |
| 02 Abr 2024 | 8.30 | -0.50 | -5.68% | 8.60 | 8.70 | 8.30 | 1,997,659 |
| 28 Mar 2024 | 8.80 | 0.15 | 1.73% | 8.65 | 8.80 | 8.55 | 897,978 |
| 27 Mar 2024 | 8.65 | 0.01 | 0.12% | 8.65 | 8.65 | 8.58 | 882,062 |
| 26 Mar 2024 | 8.64 | -0.01 | -0.12% | 8.65 | 8.70 | 8.61 | 5,470,402 |
| 25 Mar 2024 | 8.65 | -0.07 | -0.80% | 8.75 | 8.76 | 8.65 | 1,532,975 |
| 22 Mar 2024 | 8.72 | -0.08 | -0.91% | 8.80 | 8.80 | 8.72 | 855,364 |
| 21 Mar 2024 | 8.80 | -0.05 | -0.56% | 8.85 | 8.90 | 8.78 | 1,087,192 |
| 20 Mar 2024 | 8.85 | -0.13 | -1.45% | 9.00 | 9.00 | 8.77 | 795,302 |
| 19 Mar 2024 | 8.98 | -0.11 | -1.21% | 9.10 | 9.10 | 8.98 | 869,271 |
| 18 Mar 2024 | 9.09 | 0.11 | 1.22% | 9.05 | 9.09 | 8.90 | 837,824 |
| 15 Mar 2024 | 8.98 | -0.07 | -0.77% | 9.05 | 9.05 | 8.90 | 815,206 |
| 14 Mar 2024 | 9.05 | 0.00 | 0.00% | 9.05 | 9.05 | 8.97 | 393,032 |
| 13 Mar 2024 | 9.05 | 0.25 | 2.84% | 8.85 | 9.05 | 8.85 | 1,502,622 |
| 12 Mar 2024 | 8.80 | 0.15 | 1.73% | 8.65 | 8.80 | 8.65 | 2,135,806 |
| 11 Mar 2024 | 8.65 | -0.39 | -4.31% | 9.10 | 9.10 | 8.55 | 2,099,296 |
| 08 Mar 2024 | 9.04 | 0.52 | 6.10% | 8.65 | 9.10 | 8.61 | 2,974,951 |
| 07 Mar 2024 | 8.52 | -0.28 | -3.18% | 8.85 | 9.00 | 8.52 | 1,545,308 |
| 06 Mar 2024 | 8.80 | -0.38 | -4.14% | 8.90 | 9.05 | 8.80 | 1,048,042 |
| 05 Mar 2024 | 9.18 | 0.18 | 2.00% | 9.10 | 9.18 | 8.90 | 1,390,644 |
| 04 Mar 2024 | 9.00 | -0.20 | -2.17% | 9.15 | 9.25 | 9.00 | 2,655,262 |
| 01 Mar 2024 | 9.20 | -0.20 | -2.13% | 9.35 | 9.43 | 9.15 | 1,332,673 |
| 29 Feb 2024 | 9.40 | -0.10 | -1.05% | 9.55 | 9.60 | 9.35 | 1,177,995 |
| 28 Feb 2024 | 9.50 | -0.15 | -1.55% | 9.65 | 9.65 | 9.50 | 1,246,123 |
| 27 Feb 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 513,825 |
| 26 Feb 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.65 | 9.65 | 1,245,471 |
| 23 Feb 2024 | 9.65 | 0.25 | 2.66% | 9.40 | 9.65 | 9.40 | 3,610,599 |
| 22 Feb 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 2,434,457 |
| 21 Feb 2024 | 9.40 | 0.00 | 0.00% | 9.40 | 9.40 | 9.40 | 1,035,486 |
| 20 Feb 2024 | 9.40 | -0.10 | -1.05% | 9.50 | 9.50 | 9.40 | 2,381,353 |
| 19 Feb 2024 | 9.50 | 0.02 | 0.21% | 9.55 | 9.75 | 9.40 | 4,707,272 |
| 16 Feb 2024 | 9.48 | -0.02 | -0.21% | 9.65 | 9.80 | 9.48 | 1,823,882 |
| 15 Feb 2024 | 9.50 | -0.10 | -1.04% | 9.65 | 9.70 | 9.50 | 881,504 |
| 14 Feb 2024 | 9.60 | -0.10 | -1.03% | 9.65 | 9.68 | 9.53 | 821,048 |
| 13 Feb 2024 | 9.70 | -0.08 | -0.82% | 9.75 | 9.76 | 9.70 | 2,661,530 |
