Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AVCT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 41.75 | -1.45 | -3.36% | 42.75 | 42.75 | 41.50 | 1,706,254 |
| 20 May 2024 | 43.20 | -0.05 | -0.12% | 43.25 | 43.50 | 42.50 | 1,737,543 |
| 17 May 2024 | 43.25 | -0.25 | -0.57% | 43.50 | 43.50 | 42.50 | 1,514,338 |
| 16 May 2024 | 43.50 | -0.75 | -1.69% | 44.25 | 44.25 | 43.25 | 1,361,347 |
| 15 May 2024 | 44.25 | -0.50 | -1.12% | 44.75 | 44.75 | 43.50 | 1,450,867 |
| 14 May 2024 | 44.75 | 0.45 | 1.02% | 44.50 | 44.75 | 44.00 | 1,217,513 |
| 13 May 2024 | 44.30 | -1.20 | -2.64% | 45.50 | 45.50 | 44.30 | 1,075,841 |
| 10 May 2024 | 45.50 | 2.50 | 5.81% | 44.00 | 45.75 | 43.25 | 2,663,172 |
| 09 May 2024 | 43.00 | -1.70 | -3.80% | 45.25 | 45.50 | 43.00 | 2,035,236 |
| 08 May 2024 | 44.70 | -0.40 | -0.89% | 44.75 | 45.50 | 44.55 | 3,371,487 |
| 07 May 2024 | 45.10 | -0.40 | -0.88% | 45.50 | 45.75 | 44.25 | 3,427,597 |
| 03 May 2024 | 45.50 | -1.00 | -2.15% | 46.50 | 46.50 | 44.75 | 3,142,357 |
| 02 May 2024 | 46.50 | -0.25 | -0.53% | 45.75 | 46.50 | 45.25 | 2,892,374 |
| 01 May 2024 | 46.75 | 1.00 | 2.19% | 45.50 | 46.75 | 44.25 | 2,495,493 |
| 30 Abr 2024 | 45.75 | -2.55 | -5.28% | 50.50 | 50.50 | 45.50 | 5,719,956 |
| 29 Abr 2024 | 48.30 | -0.50 | -1.02% | 49.00 | 50.25 | 48.00 | 3,074,260 |
| 26 Abr 2024 | 48.80 | 3.80 | 8.44% | 45.00 | 49.00 | 45.00 | 5,721,464 |
| 25 Abr 2024 | 45.00 | -0.30 | -0.66% | 45.25 | 45.25 | 44.25 | 2,905,504 |
| 24 Abr 2024 | 45.30 | 0.80 | 1.80% | 44.75 | 45.75 | 43.25 | 4,437,570 |
| 23 Abr 2024 | 44.50 | -0.10 | -0.22% | 44.75 | 45.50 | 43.25 | 4,370,117 |
| 22 Abr 2024 | 44.60 | -3.90 | -8.04% | 47.25 | 48.50 | 43.75 | 6,176,812 |
| 19 Abr 2024 | 48.50 | 0.50 | 1.04% | 47.75 | 48.50 | 45.75 | 2,975,500 |
| 18 Abr 2024 | 48.00 | -1.75 | -3.52% | 49.75 | 49.75 | 47.75 | 3,004,767 |
| 17 Abr 2024 | 49.75 | -1.00 | -1.97% | 50.75 | 50.75 | 49.75 | 1,924,478 |
| 16 Abr 2024 | 50.75 | -0.75 | -1.46% | 51.50 | 51.50 | 50.75 | 1,682,004 |
| 15 Abr 2024 | 51.50 | -0.25 | -0.48% | 51.75 | 51.75 | 51.00 | 1,811,185 |
| 12 Abr 2024 | 51.75 | -0.75 | -1.43% | 51.75 | 52.25 | 51.50 | 1,928,256 |
| 11 Abr 2024 | 52.50 | -1.50 | -2.78% | 54.00 | 54.00 | 52.25 | 1,804,788 |
| 10 Abr 2024 | 54.00 | 0.25 | 0.47% | 54.25 | 57.00 | 53.50 | 5,108,765 |
| 09 Abr 2024 | 53.75 | 0.25 | 0.47% | 53.50 | 53.75 | 51.25 | 2,924,757 |
| 08 Abr 2024 | 53.50 | 1.00 | 1.90% | 52.25 | 55.00 | 52.25 | 10,214,493 |
| 05 Abr 2024 | 52.50 | 2.00 | 3.96% | 50.00 | 52.75 | 50.00 | 4,353,540 |
| 04 Abr 2024 | 50.50 | 1.00 | 2.02% | 49.50 | 50.50 | 49.25 | 2,850,748 |
| 03 Abr 2024 | 49.50 | -0.75 | -1.49% | 50.25 | 50.25 | 48.75 | 1,999,040 |
| 02 Abr 2024 | 50.25 | 0.50 | 1.01% | 49.75 | 50.25 | 49.25 | 2,684,679 |
| 28 Mar 2024 | 49.75 | 0.75 | 1.53% | 48.75 | 49.75 | 47.50 | 3,399,639 |
| 27 Mar 2024 | 49.00 | -1.90 | -3.73% | 51.25 | 51.25 | 48.75 | 4,192,279 |
| 26 Mar 2024 | 50.90 | 0.15 | 0.30% | 50.50 | 52.25 | 50.50 | 2,276,047 |
| 25 Mar 2024 | 50.75 | -0.50 | -0.98% | 51.25 | 51.25 | 50.50 | 2,536,429 |
| 22 Mar 2024 | 51.25 | -0.75 | -1.44% | 53.25 | 53.25 | 50.50 | 2,963,158 |
| 21 Mar 2024 | 52.00 | -0.70 | -1.33% | 54.75 | 54.75 | 52.00 | 3,107,627 |
| 20 Mar 2024 | 52.70 | 0.70 | 1.35% | 52.50 | 54.00 | 52.50 | 2,141,658 |
| 19 Mar 2024 | 52.00 | 1.25 | 2.46% | 50.75 | 53.00 | 50.75 | 3,828,097 |
| 18 Mar 2024 | 50.75 | -1.50 | -2.87% | 52.25 | 52.25 | 50.25 | 6,981,230 |
| 15 Mar 2024 | 52.25 | -0.50 | -0.95% | 52.75 | 52.75 | 51.75 | 1,613,179 |
| 14 Mar 2024 | 52.75 | -0.50 | -0.94% | 53.25 | 53.25 | 52.50 | 1,806,425 |
| 13 Mar 2024 | 53.25 | -3.50 | -6.17% | 56.75 | 56.75 | 53.25 | 2,783,402 |
| 12 Mar 2024 | 56.75 | -0.05 | -0.09% | 56.75 | 58.25 | 54.75 | 2,156,990 |
| 11 Mar 2024 | 56.80 | -1.20 | -2.07% | 57.00 | 59.00 | 56.75 | 3,419,100 |
| 08 Mar 2024 | 58.00 | 3.00 | 5.45% | 55.50 | 58.25 | 55.00 | 4,575,327 |
| 07 Mar 2024 | 55.00 | 2.75 | 5.26% | 52.25 | 55.50 | 51.50 | 3,998,084 |
| 06 Mar 2024 | 52.25 | -0.50 | -0.95% | 52.75 | 52.75 | 52.25 | 1,821,838 |
| 05 Mar 2024 | 52.75 | -0.50 | -0.94% | 53.00 | 53.00 | 51.50 | 3,155,797 |
| 04 Mar 2024 | 53.25 | -1.25 | -2.29% | 54.50 | 55.00 | 53.00 | 4,683,321 |
| 01 Mar 2024 | 54.50 | 0.00 | 0.00% | 55.00 | 55.25 | 52.75 | 7,851,925 |
| 29 Feb 2024 | 54.50 | -20.20 | -27.04% | 54.50 | 61.50 | 51.50 | 29,669,763 |
| 28 Feb 2024 | 74.70 | -1.10 | -1.45% | 77.00 | 78.50 | 67.50 | 4,318,250 |
| 27 Feb 2024 | 75.80 | -6.10 | -7.45% | 80.50 | 82.50 | 74.00 | 2,532,475 |
| 26 Feb 2024 | 81.90 | -4.10 | -4.77% | 85.50 | 89.00 | 77.50 | 3,098,418 |
| 23 Feb 2024 | 86.00 | 9.00 | 11.69% | 75.50 | 89.50 | 72.00 | 7,069,956 |
| 22 Feb 2024 | 77.00 | -10.50 | -12.00% | 87.50 | 88.00 | 77.00 | 3,026,867 |
