Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ACIU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 3.41 | -0.10 | -2.85% | 3.50 | 3.51 | 3.32 | 423,045 |
| 15 May 2024 | 3.51 | -0.07 | -1.96% | 3.58 | 3.71 | 3.39 | 1,010,090 |
| 14 May 2024 | 3.58 | 0.28 | 8.48% | 3.17 | 3.72 | 3.17 | 3,732,160 |
| 13 May 2024 | 3.30 | 0.99 | 42.86% | 3.38 | 3.47 | 2.88 | 32,031,445 |
| 10 May 2024 | 2.31 | -0.04 | -1.70% | 2.35 | 2.40 | 2.29 | 150,703 |
| 09 May 2024 | 2.35 | 0.00 | 0.00% | 2.32 | 2.39 | 2.32 | 51,490 |
| 08 May 2024 | 2.35 | -0.03 | -1.26% | 2.38 | 2.50 | 2.31 | 138,042 |
| 07 May 2024 | 2.38 | -0.02 | -0.83% | 2.45 | 2.45 | 2.37 | 148,266 |
| 06 May 2024 | 2.40 | 0.01 | 0.42% | 2.45 | 2.48 | 2.35 | 290,802 |
| 03 May 2024 | 2.39 | -0.05 | -2.05% | 2.43 | 2.45 | 2.37 | 389,454 |
| 02 May 2024 | 2.44 | -0.06 | -2.40% | 2.50 | 2.565 | 2.34 | 124,788 |
| 01 May 2024 | 2.50 | 0.02 | 0.81% | 2.47 | 2.5261 | 2.47 | 60,755 |
| 30 Abr 2024 | 2.48 | 0.08 | 3.33% | 2.36 | 2.50 | 2.30 | 110,000 |
| 29 Abr 2024 | 2.40 | 0.05 | 2.13% | 2.40 | 2.4894 | 2.37 | 99,688 |
| 26 Abr 2024 | 2.35 | 0.06 | 2.62% | 2.30 | 2.4952 | 2.25 | 107,791 |
| 25 Abr 2024 | 2.29 | -0.08 | -3.38% | 2.35 | 2.40 | 2.27 | 160,428 |
| 24 Abr 2024 | 2.37 | -0.01 | -0.42% | 2.40 | 2.47 | 2.33 | 322,914 |
| 23 Abr 2024 | 2.38 | -0.04 | -1.65% | 2.45 | 2.51 | 2.37 | 189,450 |
| 22 Abr 2024 | 2.42 | 0.06 | 2.54% | 2.39 | 2.51 | 2.355 | 208,131 |
| 19 Abr 2024 | 2.36 | -0.02 | -0.84% | 2.40 | 2.49 | 2.311 | 316,801 |
| 18 Abr 2024 | 2.38 | -0.04 | -1.65% | 2.41 | 2.49 | 2.36 | 369,340 |
| 17 Abr 2024 | 2.42 | -0.03 | -1.22% | 2.45 | 2.69 | 2.42 | 250,453 |
| 16 Abr 2024 | 2.45 | -0.07 | -2.78% | 2.49 | 2.54 | 2.45 | 168,401 |
| 15 Abr 2024 | 2.52 | -0.22 | -8.03% | 2.73 | 2.7991 | 2.49 | 113,090 |
| 12 Abr 2024 | 2.74 | 0.01 | 0.37% | 2.76 | 2.77 | 2.69 | 39,028 |
| 11 Abr 2024 | 2.73 | -0.07 | -2.50% | 2.79 | 3.02 | 2.71 | 124,110 |
| 10 Abr 2024 | 2.80 | -0.02 | -0.71% | 2.80 | 2.90 | 2.69 | 173,791 |
| 09 Abr 2024 | 2.82 | 0.02 | 0.71% | 2.84 | 2.8753 | 2.7509 | 229,990 |
| 08 Abr 2024 | 2.80 | 0.05 | 1.82% | 2.79 | 2.8496 | 2.69 | 302,267 |
| 05 Abr 2024 | 2.75 | 0.00 | 0.00% | 2.74 | 2.84 | 2.72 | 1,123,939 |
| 04 Abr 2024 | 2.75 | -0.05 | -1.79% | 2.84 | 2.8601 | 2.73 | 30,061 |
| 03 Abr 2024 | 2.80 | 0.10 | 3.70% | 2.71 | 2.86 | 2.64 | 112,501 |
| 02 Abr 2024 | 2.70 | -0.03 | -1.10% | 2.74 | 2.785 | 2.56 | 194,451 |
| 01 Abr 2024 | 2.73 | -0.23 | -7.77% | 3.00 | 3.00 | 2.68 | 197,721 |
| 28 Mar 2024 | 2.96 | -0.07 | -2.31% | 3.07 | 3.18 | 2.93 | 168,382 |
| 27 Mar 2024 | 3.03 | 0.19 | 6.69% | 2.83 | 3.17 | 2.83 | 193,202 |
| 26 Mar 2024 | 2.84 | -0.06 | -2.07% | 2.95 | 3.03 | 2.65 | 984,868 |
| 25 Mar 2024 | 2.90 | -0.17 | -5.54% | 3.04 | 3.1999 | 2.85 | 207,622 |
| 22 Mar 2024 | 3.07 | -0.08 | -2.54% | 3.21 | 3.27 | 2.97 | 260,450 |
| 21 Mar 2024 | 3.15 | -0.11 | -3.23% | 3.31 | 3.36 | 3.08 | 128,139 |
| 20 Mar 2024 | 3.255 | -0.11 | -3.13% | 3.30 | 3.35 | 3.06 | 119,997 |
| 19 Mar 2024 | 3.36 | -0.14 | -4.00% | 3.41 | 3.45 | 3.2601 | 111,982 |
| 18 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.46 | 3.56 | 3.34 | 182,226 |
| 15 Mar 2024 | 3.50 | 0.17 | 5.11% | 3.30 | 3.56 | 3.12 | 100,605 |
| 14 Mar 2024 | 3.33 | -0.37 | -10.00% | 3.77 | 3.77 | 3.31 | 127,839 |
| 13 Mar 2024 | 3.70 | 0.20 | 5.71% | 3.46 | 3.746 | 3.3454 | 125,533 |
| 12 Mar 2024 | 3.50 | 0.08 | 2.34% | 3.30 | 3.56 | 3.275 | 209,896 |
| 11 Mar 2024 | 3.42 | -0.36 | -9.52% | 3.72 | 3.7799 | 3.41 | 159,441 |
| 08 Mar 2024 | 3.78 | -0.10 | -2.58% | 3.88 | 3.99 | 3.60 | 77,781 |
| 07 Mar 2024 | 3.88 | 0.00 | 0.00% | 4.00 | 4.03 | 3.87 | 50,229 |
| 06 Mar 2024 | 3.88 | -0.07 | -1.77% | 4.00 | 4.00 | 3.86 | 67,577 |
| 05 Mar 2024 | 3.95 | 0.31 | 8.52% | 3.76 | 3.9999 | 3.72 | 114,187 |
| 04 Mar 2024 | 3.64 | -0.21 | -5.45% | 3.85 | 3.90 | 3.64 | 140,261 |
| 01 Mar 2024 | 3.85 | 0.23 | 6.35% | 3.70 | 3.99 | 3.70 | 93,206 |
| 29 Feb 2024 | 3.62 | -0.29 | -7.42% | 3.88 | 3.9894 | 3.52 | 96,797 |
| 28 Feb 2024 | 3.91 | 0.12 | 3.17% | 3.84 | 4.0799 | 3.75 | 159,303 |
| 27 Feb 2024 | 3.79 | 0.02 | 0.53% | 3.86 | 4.00 | 3.51 | 163,055 |
| 26 Feb 2024 | 3.77 | 0.33 | 9.59% | 3.48 | 3.85 | 3.45 | 176,502 |
| 23 Feb 2024 | 3.44 | 0.16 | 4.88% | 3.23 | 3.49 | 3.10 | 113,570 |
| 22 Feb 2024 | 3.28 | -0.06 | -1.80% | 3.29 | 3.42 | 3.1615 | 132,155 |
| 21 Feb 2024 | 3.34 | 0.01 | 0.30% | 3.30 | 3.43 | 3.2416 | 147,356 |
| 20 Feb 2024 | 3.33 | 0.27 | 8.82% | 3.08 | 3.35 | 3.06 | 139,629 |
