Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ACHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 0.92 | 0.0302 | 3.39% | 0.8877 | 0.929 | 0.8877 | 61,012 |
| 13 May 2024 | 0.8898 | -0.0503 | -5.35% | 0.938 | 0.938 | 0.8836 | 71,920 |
| 10 May 2024 | 0.9401 | 0.0215 | 2.34% | 0.92 | 0.9703 | 0.90 | 205,536 |
| 09 May 2024 | 0.9186 | -0.0003 | -0.03% | 0.8713 | 0.9296 | 0.870001 | 88,040 |
| 08 May 2024 | 0.9189 | 0.0929 | 11.25% | 0.83 | 0.93 | 0.821 | 572,618 |
| 07 May 2024 | 0.826 | -0.0038 | -0.46% | 0.84 | 0.84 | 0.8065 | 67,649 |
| 06 May 2024 | 0.8298 | 0.0261 | 3.25% | 0.804 | 0.84 | 0.79 | 195,768 |
| 03 May 2024 | 0.8037 | 0.0237 | 3.04% | 0.80 | 0.8478 | 0.79 | 185,201 |
| 02 May 2024 | 0.78 | -0.0018 | -0.23% | 0.79 | 0.809 | 0.76 | 163,349 |
| 01 May 2024 | 0.7818 | 0.0318 | 4.24% | 0.7537 | 0.7897 | 0.7499 | 101,878 |
| 30 Abr 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.78 | 0.7455 | 117,993 |
| 29 Abr 2024 | 0.76 | 0.00 | 0.00% | 0.758 | 0.7794 | 0.748 | 364,419 |
| 26 Abr 2024 | 0.76 | -0.0144 | -1.86% | 0.761 | 0.7992 | 0.74 | 382,132 |
| 25 Abr 2024 | 0.7744 | -0.0094 | -1.20% | 0.776 | 0.79 | 0.74 | 265,927 |
| 24 Abr 2024 | 0.7838 | 0.0027 | 0.35% | 0.7742 | 0.809 | 0.7633 | 119,428 |
| 23 Abr 2024 | 0.7811 | -0.0089 | -1.13% | 0.791 | 0.8332 | 0.7725 | 111,844 |
| 22 Abr 2024 | 0.79 | 0.0071 | 0.91% | 0.791 | 0.8199 | 0.76 | 429,298 |
| 19 Abr 2024 | 0.7829 | -0.0171 | -2.14% | 0.82 | 0.83 | 0.7808 | 201,901 |
| 18 Abr 2024 | 0.80 | -0.0145 | -1.78% | 0.8244 | 0.83 | 0.79 | 187,438 |
| 17 Abr 2024 | 0.8145 | 0.0123 | 1.53% | 0.8135 | 0.8298 | 0.79 | 184,532 |
| 16 Abr 2024 | 0.8022 | -0.0204 | -2.48% | 0.85 | 0.85 | 0.802 | 127,906 |
| 15 Abr 2024 | 0.8226 | -0.0274 | -3.22% | 0.838 | 0.8599 | 0.82 | 250,943 |
| 12 Abr 2024 | 0.85 | 0.00 | 0.00% | 0.845 | 0.86 | 0.838 | 164,189 |
| 11 Abr 2024 | 0.85 | 0.0304 | 3.71% | 0.8229 | 0.8634 | 0.81 | 367,401 |
| 10 Abr 2024 | 0.8196 | -0.0154 | -1.84% | 0.83 | 0.8343 | 0.812 | 286,998 |
| 09 Abr 2024 | 0.835 | 0.0045 | 0.54% | 0.825 | 0.864 | 0.8111 | 183,621 |
| 08 Abr 2024 | 0.8305 | -0.0105 | -1.25% | 0.852 | 0.859 | 0.8122 | 481,032 |
| 05 Abr 2024 | 0.841 | -0.0619 | -6.86% | 0.8906 | 0.90 | 0.8306 | 521,170 |
| 04 Abr 2024 | 0.9029 | -0.2971 | -24.76% | 0.9802 | 0.9899 | 0.85 | 2,286,825 |
| 03 Abr 2024 | 1.20 | 0.01 | 0.84% | 1.17 | 1.20 | 1.1301 | 82,561 |
| 02 Abr 2024 | 1.19 | -0.06 | -4.80% | 1.21 | 1.215 | 1.15 | 106,890 |
| 01 Abr 2024 | 1.25 | 0.00 | 0.00% | 1.27 | 1.27 | 1.19 | 483,529 |
| 28 Mar 2024 | 1.25 | 0.06 | 5.04% | 1.22 | 1.29 | 1.19 | 280,276 |
| 27 Mar 2024 | 1.19 | -0.05 | -4.03% | 1.23 | 1.25 | 1.16 | 360,085 |
| 26 Mar 2024 | 1.24 | 0.01 | 0.81% | 1.21 | 1.29 | 1.18 | 133,754 |
| 25 Mar 2024 | 1.23 | -0.05 | -3.91% | 1.29 | 1.2938 | 1.18 | 137,003 |
| 22 Mar 2024 | 1.28 | 0.01 | 0.79% | 1.31 | 1.32 | 1.20 | 212,091 |
| 21 Mar 2024 | 1.27 | -0.02 | -1.55% | 1.27 | 1.32 | 1.25 | 107,211 |
| 20 Mar 2024 | 1.29 | 0.10 | 8.40% | 1.19 | 1.29 | 1.12 | 408,181 |
| 19 Mar 2024 | 1.19 | 0.09 | 8.18% | 1.07 | 1.19 | 1.07 | 321,511 |
| 18 Mar 2024 | 1.10 | 0.00 | 0.00% | 1.14 | 1.14 | 1.07 | 360,126 |
| 15 Mar 2024 | 1.10 | -0.01 | -0.90% | 1.1399 | 1.14 | 1.0501 | 334,695 |
| 14 Mar 2024 | 1.11 | -0.11 | -9.02% | 1.22 | 1.22 | 1.08 | 246,435 |
| 13 Mar 2024 | 1.22 | -0.01 | -0.81% | 1.24 | 1.24 | 1.17 | 186,739 |
| 12 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.20 | 1.27 | 1.171 | 207,311 |
| 11 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.27 | 1.27 | 1.20 | 228,747 |
| 08 Mar 2024 | 1.23 | 0.01 | 0.82% | 1.24 | 1.2799 | 1.2112 | 148,769 |
| 07 Mar 2024 | 1.22 | -0.02 | -1.61% | 1.28 | 1.28 | 1.18 | 462,750 |
| 06 Mar 2024 | 1.24 | -0.06 | -4.62% | 1.27 | 1.29 | 1.17 | 471,633 |
| 05 Mar 2024 | 1.30 | -0.18 | -12.16% | 1.47 | 1.47 | 1.26 | 482,407 |
| 04 Mar 2024 | 1.48 | 0.12 | 8.82% | 1.37 | 1.52 | 1.36 | 449,497 |
| 01 Mar 2024 | 1.36 | 0.04 | 3.03% | 1.34 | 1.42 | 1.31 | 549,464 |
| 29 Feb 2024 | 1.32 | -0.25 | -15.92% | 1.60 | 1.76 | 1.25 | 2,374,312 |
| 28 Feb 2024 | 1.57 | 0.08 | 5.37% | 1.56 | 1.58 | 1.40 | 1,166,085 |
| 27 Feb 2024 | 1.49 | 0.13 | 9.56% | 1.38 | 1.5473 | 1.362 | 2,118,024 |
| 26 Feb 2024 | 1.36 | 0.00 | -0.15% | 1.40 | 1.43 | 1.30 | 1,640,238 |
| 23 Feb 2024 | 1.362 | 0.00 | 0.15% | 1.35 | 1.42 | 1.26 | 1,964,566 |
| 22 Feb 2024 | 1.36 | 0.13 | 10.57% | 1.26 | 1.43 | 1.16 | 5,600,213 |
| 21 Feb 2024 | 1.23 | 0.15 | 13.89% | 1.11 | 1.25 | 1.11 | 2,897,164 |
| 20 Feb 2024 | 1.08 | 0.02 | 1.89% | 1.09 | 1.14 | 1.022 | 3,112,786 |
| 16 Feb 2024 | 1.06 | 0.10 | 10.44% | 0.96 | 1.078 | 0.9404 | 2,583,372 |
| 15 Feb 2024 | 0.9598 | -0.0151 | -1.55% | 0.97 | 0.98 | 0.935 | 778,529 |
