Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ACET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.62 | 0.02 | 1.25% | 1.61 | 1.64 | 1.53 | 635,810 |
| 17 May 2024 | 1.60 | 0.03 | 1.91% | 1.58 | 1.6799 | 1.575 | 1,057,921 |
| 16 May 2024 | 1.57 | 0.17 | 12.14% | 1.43 | 1.59 | 1.40 | 845,894 |
| 15 May 2024 | 1.40 | 0.07 | 5.26% | 1.41 | 1.53 | 1.38 | 2,664,984 |
| 14 May 2024 | 1.33 | -0.11 | -7.64% | 1.49 | 1.51 | 1.33 | 1,225,376 |
| 13 May 2024 | 1.44 | -0.03 | -2.04% | 1.50 | 1.555 | 1.43 | 877,218 |
| 10 May 2024 | 1.47 | -0.16 | -9.82% | 1.73 | 1.73 | 1.46 | 939,589 |
| 09 May 2024 | 1.63 | -0.02 | -1.21% | 1.66 | 1.70 | 1.62 | 440,942 |
| 08 May 2024 | 1.65 | -0.08 | -4.62% | 1.70 | 1.81 | 1.63 | 1,000,095 |
| 07 May 2024 | 1.73 | 0.04 | 2.37% | 1.67 | 1.865 | 1.66 | 1,612,170 |
| 06 May 2024 | 1.69 | 0.24 | 16.55% | 1.49 | 1.71 | 1.49 | 3,095,179 |
| 03 May 2024 | 1.45 | 0.04 | 2.84% | 1.45 | 1.56 | 1.40 | 4,866,272 |
| 02 May 2024 | 1.41 | -0.11 | -7.24% | 1.51 | 1.55 | 1.39 | 4,872,689 |
| 01 May 2024 | 1.52 | 0.03 | 2.01% | 1.55 | 1.63 | 1.51 | 3,889,249 |
| 30 Abr 2024 | 1.49 | -0.10 | -6.29% | 1.59 | 1.68 | 1.45 | 2,120,452 |
| 29 Abr 2024 | 1.59 | -0.09 | -5.36% | 1.70 | 1.765 | 1.59 | 1,605,446 |
| 26 Abr 2024 | 1.68 | -0.13 | -7.18% | 1.81 | 1.825 | 1.66 | 1,249,021 |
| 25 Abr 2024 | 1.81 | -0.07 | -3.47% | 1.89 | 1.95 | 1.80 | 850,798 |
| 24 Abr 2024 | 1.875 | -0.23 | -10.71% | 2.07 | 2.08 | 1.865 | 1,477,946 |
| 23 Abr 2024 | 2.10 | 0.10 | 5.00% | 2.14 | 2.25 | 2.07 | 1,130,428 |
| 22 Abr 2024 | 2.00 | 0.05 | 2.56% | 2.00 | 2.045 | 1.955 | 324,653 |
| 19 Abr 2024 | 1.95 | -0.08 | -3.70% | 2.01 | 2.035 | 1.90 | 727,751 |
| 18 Abr 2024 | 2.025 | -0.25 | -10.79% | 2.29 | 2.29 | 2.005 | 929,963 |
| 17 Abr 2024 | 2.27 | 0.08 | 3.65% | 2.22 | 2.35 | 2.215 | 760,772 |
| 16 Abr 2024 | 2.19 | -0.01 | -0.45% | 2.16 | 2.20 | 2.1392 | 171,891 |
| 15 Abr 2024 | 2.20 | 0.04 | 1.85% | 2.16 | 2.26 | 2.13 | 495,244 |
| 12 Abr 2024 | 2.16 | -0.08 | -3.57% | 2.20 | 2.215 | 2.14 | 416,385 |
| 11 Abr 2024 | 2.24 | 0.09 | 4.19% | 2.18 | 2.295 | 2.1301 | 874,525 |
| 10 Abr 2024 | 2.15 | -0.14 | -6.11% | 2.18 | 2.21 | 2.13 | 399,875 |
| 09 Abr 2024 | 2.29 | 0.11 | 5.05% | 2.20 | 2.31 | 2.195 | 486,604 |
| 08 Abr 2024 | 2.18 | -0.07 | -3.11% | 2.22 | 2.26 | 2.1332 | 645,702 |
| 05 Abr 2024 | 2.25 | -0.03 | -1.32% | 2.29 | 2.30 | 2.2192 | 288,769 |
| 04 Abr 2024 | 2.28 | 0.02 | 0.88% | 2.28 | 2.40 | 2.23 | 437,984 |
| 03 Abr 2024 | 2.26 | -0.10 | -4.24% | 2.33 | 2.34 | 2.245 | 456,528 |
| 02 Abr 2024 | 2.36 | -0.04 | -1.67% | 2.35 | 2.37 | 2.29 | 1,535,445 |
| 01 Abr 2024 | 2.40 | 0.05 | 2.13% | 2.39 | 2.43 | 2.28 | 669,957 |
| 28 Mar 2024 | 2.35 | 0.02 | 0.86% | 2.33 | 2.395 | 2.31 | 533,458 |
| 27 Mar 2024 | 2.33 | 0.09 | 4.02% | 2.26 | 2.34 | 2.20 | 613,228 |
| 26 Mar 2024 | 2.24 | 0.04 | 1.82% | 2.29 | 2.29 | 2.115 | 804,988 |
| 25 Mar 2024 | 2.20 | 0.01 | 0.46% | 2.16 | 2.345 | 2.16 | 644,344 |
| 22 Mar 2024 | 2.19 | 0.15 | 7.35% | 2.06 | 2.24 | 2.02 | 944,774 |
| 21 Mar 2024 | 2.04 | -0.10 | -4.67% | 2.14 | 2.22 | 2.03 | 1,743,729 |
| 20 Mar 2024 | 2.14 | 0.11 | 5.42% | 2.22 | 2.25 | 2.06 | 1,660,499 |
| 19 Mar 2024 | 2.03 | 0.08 | 4.10% | 1.97 | 2.06 | 1.9298 | 1,116,710 |
| 18 Mar 2024 | 1.95 | -0.05 | -2.50% | 2.01 | 2.06 | 1.88 | 1,173,011 |
| 15 Mar 2024 | 2.00 | -0.05 | -2.44% | 2.08 | 2.12 | 2.00 | 6,485,263 |
| 14 Mar 2024 | 2.05 | -0.20 | -8.89% | 2.27 | 2.295 | 2.05 | 1,682,998 |
| 13 Mar 2024 | 2.25 | -0.11 | -4.66% | 2.36 | 2.42 | 2.24 | 809,107 |
| 12 Mar 2024 | 2.36 | -0.10 | -4.07% | 2.46 | 2.48 | 2.34 | 833,230 |
| 11 Mar 2024 | 2.46 | 0.03 | 1.23% | 2.43 | 2.51 | 2.425 | 2,734,384 |
| 08 Mar 2024 | 2.43 | 0.04 | 1.67% | 2.41 | 2.515 | 2.41 | 4,304,974 |
| 07 Mar 2024 | 2.39 | -0.01 | -0.42% | 2.42 | 2.45 | 2.36 | 497,023 |
| 06 Mar 2024 | 2.40 | 0.08 | 3.45% | 2.32 | 2.4199 | 2.32 | 590,142 |
| 05 Mar 2024 | 2.32 | -0.06 | -2.52% | 2.40 | 2.40 | 2.25 | 846,119 |
| 04 Mar 2024 | 2.38 | -0.02 | -0.83% | 2.45 | 2.54 | 2.2606 | 1,322,156 |
| 01 Mar 2024 | 2.40 | 0.05 | 2.13% | 2.36 | 2.41 | 2.3025 | 929,137 |
| 29 Feb 2024 | 2.35 | 0.02 | 0.86% | 2.38 | 2.405 | 2.26 | 968,191 |
| 28 Feb 2024 | 2.33 | -0.06 | -2.51% | 2.45 | 2.47 | 2.315 | 1,024,916 |
| 27 Feb 2024 | 2.39 | -0.03 | -1.24% | 2.42 | 2.505 | 2.3506 | 2,599,115 |
| 26 Feb 2024 | 2.42 | -0.05 | -2.02% | 2.61 | 2.61 | 2.36 | 1,436,849 |
| 23 Feb 2024 | 2.47 | 0.03 | 1.23% | 2.49 | 2.52 | 2.38 | 1,814,558 |
| 22 Feb 2024 | 2.44 | -0.25 | -9.29% | 2.70 | 2.74 | 2.43 | 2,292,132 |
| 21 Feb 2024 | 2.69 | -0.16 | -5.61% | 2.80 | 2.88 | 2.66 | 2,883,579 |
