Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACHC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 66.79 | 0.44 | 0.66% | 66.35 | 67.435 | 66.24 | 648,916 |
| 17 May 2024 | 66.35 | -0.28 | -0.42% | 66.66 | 67.155 | 65.53 | 704,481 |
| 16 May 2024 | 66.63 | -2.16 | -3.14% | 68.42 | 68.465 | 66.07 | 974,878 |
| 15 May 2024 | 68.79 | -2.53 | -3.55% | 71.46 | 71.9525 | 68.56 | 1,131,248 |
| 14 May 2024 | 71.32 | -0.34 | -0.47% | 72.43 | 73.70 | 70.12 | 820,500 |
| 13 May 2024 | 71.66 | -0.15 | -0.21% | 71.97 | 73.02 | 70.44 | 1,207,821 |
| 10 May 2024 | 71.81 | 1.32 | 1.87% | 70.18 | 72.44 | 69.59 | 1,698,034 |
| 09 May 2024 | 70.49 | 4.43 | 6.71% | 65.93 | 70.68 | 65.88 | 1,811,318 |
| 08 May 2024 | 66.06 | -1.37 | -2.03% | 67.34 | 67.34 | 65.26 | 731,816 |
| 07 May 2024 | 67.43 | -0.35 | -0.52% | 67.88 | 69.28 | 67.37 | 1,427,448 |
| 06 May 2024 | 67.78 | 1.66 | 2.51% | 66.77 | 68.52 | 66.29 | 1,555,704 |
| 03 May 2024 | 66.12 | -0.61 | -0.91% | 67.02 | 67.24 | 64.741 | 1,213,590 |
| 02 May 2024 | 66.73 | -6.26 | -8.58% | 70.14 | 72.34 | 66.39 | 2,802,922 |
| 01 May 2024 | 72.99 | -0.95 | -1.28% | 74.15 | 74.73 | 72.96 | 706,913 |
| 30 Abr 2024 | 73.94 | -0.67 | -0.90% | 74.93 | 74.93 | 73.88 | 694,353 |
| 29 Abr 2024 | 74.61 | 1.02 | 1.39% | 73.56 | 74.82 | 73.56 | 514,160 |
| 26 Abr 2024 | 73.59 | 0.21 | 0.29% | 73.75 | 74.645 | 73.2093 | 689,372 |
| 25 Abr 2024 | 73.38 | 2.19 | 3.08% | 72.02 | 73.77 | 71.385 | 1,078,552 |
| 24 Abr 2024 | 71.19 | 0.45 | 0.64% | 70.46 | 71.36 | 70.14 | 454,423 |
| 23 Abr 2024 | 70.74 | 0.48 | 0.68% | 70.48 | 71.32 | 69.9393 | 539,126 |
| 22 Abr 2024 | 70.26 | 0.10 | 0.14% | 70.20 | 70.84 | 69.905 | 581,688 |
| 19 Abr 2024 | 70.16 | -0.12 | -0.17% | 70.73 | 70.73 | 69.735 | 399,420 |
| 18 Abr 2024 | 70.28 | 0.03 | 0.04% | 70.14 | 70.76 | 69.46 | 612,938 |
| 17 Abr 2024 | 70.25 | -0.73 | -1.03% | 71.21 | 71.66 | 70.09 | 441,319 |
| 16 Abr 2024 | 70.98 | -2.13 | -2.91% | 72.22 | 72.51 | 70.81 | 645,910 |
| 15 Abr 2024 | 73.11 | -0.07 | -0.10% | 73.74 | 73.9899 | 71.745 | 831,065 |
| 12 Abr 2024 | 73.18 | -1.80 | -2.40% | 74.76 | 74.955 | 73.13 | 559,460 |
| 11 Abr 2024 | 74.98 | -0.82 | -1.08% | 75.99 | 76.77 | 74.87 | 453,564 |
| 10 Abr 2024 | 75.80 | -0.59 | -0.77% | 75.575 | 76.03 | 75.31 | 324,848 |
| 09 Abr 2024 | 76.39 | 0.96 | 1.27% | 75.70 | 76.75 | 75.53 | 374,642 |
| 08 Abr 2024 | 75.43 | -0.54 | -0.71% | 75.66 | 76.21 | 75.12 | 322,686 |
| 05 Abr 2024 | 75.97 | 0.95 | 1.27% | 74.825 | 76.22 | 74.825 | 414,703 |
| 04 Abr 2024 | 75.02 | -0.80 | -1.06% | 76.24 | 76.43 | 74.70 | 597,802 |
| 03 Abr 2024 | 75.82 | 0.08 | 0.11% | 75.80 | 76.29 | 75.18 | 420,867 |
| 02 Abr 2024 | 75.74 | -0.33 | -0.43% | 75.72 | 76.01 | 74.88 | 844,039 |
| 01 Abr 2024 | 76.07 | -3.15 | -3.98% | 79.22 | 79.445 | 75.15 | 936,288 |
| 28 Mar 2024 | 79.22 | 0.88 | 1.12% | 78.59 | 80.03 | 78.385 | 777,102 |
| 27 Mar 2024 | 78.34 | 1.54 | 2.01% | 77.44 | 78.38 | 77.10 | 490,902 |
| 26 Mar 2024 | 76.80 | 0.55 | 0.72% | 76.58 | 76.945 | 76.06 | 617,316 |
| 25 Mar 2024 | 76.25 | -0.24 | -0.31% | 76.60 | 76.97 | 76.095 | 424,963 |
| 22 Mar 2024 | 76.49 | 0.95 | 1.26% | 75.22 | 76.50 | 75.00 | 582,488 |
| 21 Mar 2024 | 75.54 | -1.57 | -2.04% | 77.47 | 77.47 | 75.40 | 1,027,455 |
| 20 Mar 2024 | 77.11 | -1.39 | -1.77% | 78.55 | 78.58 | 76.21 | 528,783 |
| 19 Mar 2024 | 78.50 | 0.35 | 0.45% | 78.17 | 78.865 | 77.25 | 514,209 |
| 18 Mar 2024 | 78.15 | 0.36 | 0.46% | 78.43 | 78.92 | 77.59 | 692,649 |
| 15 Mar 2024 | 77.79 | -1.08 | -1.37% | 78.32 | 79.09 | 77.20 | 1,479,567 |
| 14 Mar 2024 | 78.87 | 0.51 | 0.65% | 77.87 | 78.91 | 76.565 | 787,875 |
| 13 Mar 2024 | 78.36 | -1.95 | -2.43% | 80.16 | 81.14 | 75.64 | 1,549,499 |
| 12 Mar 2024 | 80.31 | -0.22 | -0.27% | 80.54 | 80.87 | 79.375 | 1,044,226 |
| 11 Mar 2024 | 80.53 | -1.28 | -1.56% | 81.82 | 82.38 | 80.37 | 692,699 |
| 08 Mar 2024 | 81.81 | -1.85 | -2.21% | 83.74 | 84.44 | 81.66 | 617,081 |
| 07 Mar 2024 | 83.66 | -1.06 | -1.25% | 85.17 | 85.96 | 83.47 | 477,768 |
| 06 Mar 2024 | 84.72 | -0.01 | -0.01% | 84.49 | 85.50 | 84.49 | 277,508 |
| 05 Mar 2024 | 84.73 | -0.89 | -1.04% | 85.34 | 85.89 | 84.22 | 300,802 |
| 04 Mar 2024 | 85.62 | 1.63 | 1.94% | 84.00 | 86.56 | 83.62 | 447,357 |
| 01 Mar 2024 | 83.99 | 0.54 | 0.65% | 83.78 | 84.875 | 82.82 | 365,819 |
| 29 Feb 2024 | 83.45 | 0.02 | 0.02% | 83.21 | 84.93 | 83.00 | 781,182 |
| 28 Feb 2024 | 83.43 | -3.95 | -4.52% | 86.67 | 86.67 | 82.525 | 1,043,834 |
| 27 Feb 2024 | 87.38 | 1.89 | 2.21% | 85.69 | 87.77 | 84.59 | 801,820 |
| 26 Feb 2024 | 85.49 | 1.20 | 1.42% | 84.29 | 86.405 | 83.95 | 654,012 |
| 23 Feb 2024 | 84.29 | -0.34 | -0.40% | 84.47 | 85.225 | 84.01 | 446,182 |
| 22 Feb 2024 | 84.63 | 0.88 | 1.05% | 83.69 | 85.56 | 83.645 | 322,690 |
| 21 Feb 2024 | 83.75 | -0.22 | -0.26% | 83.88 | 84.74 | 83.085 | 385,991 |
