Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ACIC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 13.50 | 0.03 | 0.22% | 13.59 | 13.7525 | 13.26 | 193,727 |
| 21 May 2024 | 13.47 | -0.39 | -2.81% | 13.87 | 14.38 | 13.43 | 379,753 |
| 20 May 2024 | 13.86 | 0.70 | 5.32% | 13.15 | 13.89 | 13.115 | 484,550 |
| 17 May 2024 | 13.16 | 0.56 | 4.44% | 12.73 | 13.42 | 12.73 | 318,590 |
| 16 May 2024 | 12.60 | 0.10 | 0.80% | 12.50 | 12.83 | 12.31 | 141,315 |
| 15 May 2024 | 12.50 | 0.27 | 2.21% | 12.34 | 12.75 | 12.03 | 364,669 |
| 14 May 2024 | 12.23 | 0.27 | 2.26% | 12.17 | 12.38 | 12.0043 | 201,671 |
| 13 May 2024 | 11.96 | -0.22 | -1.81% | 12.10 | 12.39 | 11.83 | 397,895 |
| 10 May 2024 | 12.18 | 1.27 | 11.64% | 11.70 | 13.33 | 11.595 | 825,928 |
| 09 May 2024 | 10.91 | 0.18 | 1.68% | 10.65 | 10.93 | 10.60 | 235,101 |
| 08 May 2024 | 10.73 | 0.19 | 1.80% | 10.53 | 10.77 | 10.455 | 199,757 |
| 07 May 2024 | 10.54 | 0.19 | 1.84% | 10.29 | 10.56 | 10.25 | 136,559 |
| 06 May 2024 | 10.35 | 0.02 | 0.19% | 10.30 | 10.57 | 10.29 | 152,038 |
| 03 May 2024 | 10.33 | -0.09 | -0.86% | 10.50 | 10.522 | 10.23 | 156,049 |
| 02 May 2024 | 10.42 | -0.27 | -2.53% | 10.72 | 10.77 | 10.32 | 137,437 |
| 01 May 2024 | 10.69 | 0.22 | 2.10% | 10.48 | 10.79 | 10.44 | 151,796 |
| 30 Abr 2024 | 10.47 | -0.13 | -1.23% | 10.50 | 10.625 | 10.39 | 197,758 |
| 29 Abr 2024 | 10.60 | -0.15 | -1.40% | 10.78 | 10.88 | 10.46 | 180,557 |
| 26 Abr 2024 | 10.75 | -0.19 | -1.74% | 10.95 | 10.95 | 10.60 | 105,779 |
| 25 Abr 2024 | 10.94 | 0.04 | 0.37% | 10.80 | 11.065 | 10.73 | 150,304 |
| 24 Abr 2024 | 10.90 | 0.17 | 1.58% | 10.49 | 11.08 | 10.49 | 173,281 |
| 23 Abr 2024 | 10.73 | 0.26 | 2.48% | 10.51 | 10.85 | 10.48 | 152,814 |
| 22 Abr 2024 | 10.47 | -0.16 | -1.46% | 10.66 | 10.76 | 10.39 | 151,956 |
| 19 Abr 2024 | 10.625 | 0.30 | 2.86% | 10.27 | 10.64 | 10.27 | 216,188 |
| 18 Abr 2024 | 10.33 | 0.04 | 0.39% | 10.32 | 10.45 | 10.17 | 225,293 |
| 17 Abr 2024 | 10.29 | -0.50 | -4.63% | 10.79 | 10.79 | 10.22 | 265,375 |
| 16 Abr 2024 | 10.79 | 0.06 | 0.56% | 10.67 | 10.875 | 10.56 | 141,293 |
| 15 Abr 2024 | 10.73 | -0.12 | -1.11% | 10.80 | 10.85 | 10.63 | 155,288 |
| 12 Abr 2024 | 10.85 | -0.28 | -2.52% | 11.09 | 11.29 | 10.755 | 182,650 |
| 11 Abr 2024 | 11.13 | -0.14 | -1.24% | 11.26 | 11.31 | 11.01 | 144,561 |
| 10 Abr 2024 | 11.27 | -0.08 | -0.66% | 11.23 | 11.67 | 11.14 | 231,340 |
| 09 Abr 2024 | 11.345 | 0.04 | 0.31% | 11.37 | 11.525 | 11.095 | 264,051 |
| 08 Abr 2024 | 11.31 | 0.10 | 0.89% | 11.24 | 11.38 | 10.92 | 223,967 |
| 05 Abr 2024 | 11.21 | 0.13 | 1.17% | 10.98 | 11.47 | 10.98 | 203,131 |
| 04 Abr 2024 | 11.08 | 0.32 | 2.97% | 10.89 | 11.55 | 10.82 | 330,814 |
| 03 Abr 2024 | 10.76 | 0.39 | 3.76% | 10.28 | 10.81 | 10.28 | 214,612 |
| 02 Abr 2024 | 10.37 | 0.01 | 0.10% | 10.36 | 10.54 | 10.22 | 182,663 |
| 01 Abr 2024 | 10.36 | -0.33 | -3.09% | 10.74 | 10.83 | 10.26 | 353,987 |
| 28 Mar 2024 | 10.69 | 0.07 | 0.66% | 10.54 | 10.87 | 10.54 | 2,424,089 |
| 27 Mar 2024 | 10.62 | 0.51 | 5.04% | 10.28 | 10.66 | 10.19 | 434,123 |
| 26 Mar 2024 | 10.11 | -0.06 | -0.59% | 10.03 | 10.23 | 9.90 | 512,845 |
| 25 Mar 2024 | 10.17 | 0.06 | 0.59% | 10.40 | 10.54 | 10.09 | 528,909 |
| 22 Mar 2024 | 10.11 | -0.75 | -6.91% | 10.44 | 10.46 | 9.89 | 741,399 |
| 21 Mar 2024 | 10.86 | 0.31 | 2.94% | 10.58 | 10.91 | 10.50 | 191,486 |
| 20 Mar 2024 | 10.55 | -0.17 | -1.59% | 10.72 | 10.8499 | 10.395 | 277,583 |
| 19 Mar 2024 | 10.72 | 0.03 | 0.28% | 10.64 | 10.89 | 10.64 | 154,080 |
| 18 Mar 2024 | 10.69 | -0.08 | -0.74% | 10.69 | 10.93 | 10.585 | 175,219 |
| 15 Mar 2024 | 10.77 | 0.17 | 1.60% | 10.57 | 10.90 | 10.57 | 183,151 |
| 14 Mar 2024 | 10.60 | -0.06 | -0.56% | 10.60 | 10.65 | 10.39 | 197,019 |
| 13 Mar 2024 | 10.66 | -0.01 | -0.09% | 10.59 | 10.85 | 10.492 | 302,688 |
| 12 Mar 2024 | 10.67 | 0.57 | 5.64% | 10.02 | 10.71 | 9.85 | 377,398 |
| 11 Mar 2024 | 10.10 | 0.06 | 0.60% | 10.00 | 10.33 | 9.97 | 274,739 |
| 08 Mar 2024 | 10.04 | -0.54 | -5.10% | 10.59 | 10.67 | 10.00 | 330,384 |
| 07 Mar 2024 | 10.58 | 0.20 | 1.93% | 10.40 | 10.77 | 10.2985 | 238,582 |
| 06 Mar 2024 | 10.38 | 0.04 | 0.34% | 10.53 | 10.715 | 10.14 | 403,556 |
| 05 Mar 2024 | 10.345 | -0.51 | -4.65% | 10.79 | 11.28 | 10.24 | 685,322 |
| 04 Mar 2024 | 10.85 | -1.05 | -8.82% | 12.21 | 12.47 | 10.81 | 751,864 |
| 01 Mar 2024 | 11.90 | -2.04 | -14.63% | 13.68 | 14.00 | 11.43 | 1,090,448 |
| 29 Feb 2024 | 13.94 | -0.01 | -0.07% | 14.25 | 14.25 | 13.58 | 416,926 |
| 28 Feb 2024 | 13.95 | 0.19 | 1.38% | 13.64 | 14.0097 | 13.51 | 178,251 |
| 27 Feb 2024 | 13.76 | 0.07 | 0.51% | 13.97 | 14.055 | 13.51 | 289,359 |
| 26 Feb 2024 | 13.69 | 0.09 | 0.66% | 13.88 | 13.92 | 13.255 | 286,681 |
| 23 Feb 2024 | 13.60 | 0.26 | 1.95% | 13.28 | 13.81 | 13.21 | 266,806 |
