Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.3249 | 0.0004 | 0.12% | 0.3128 | 0.326 | 0.3128 | 356,875 |
| 17 May 2024 | 0.3245 | -0.0035 | -1.07% | 0.3247 | 0.3499 | 0.31 | 672,473 |
| 16 May 2024 | 0.328 | 0.05 | 17.99% | 0.28 | 0.355 | 0.2777 | 1,372,229 |
| 15 May 2024 | 0.278 | -0.009 | -3.14% | 0.2706 | 0.2847 | 0.2706 | 458,972 |
| 14 May 2024 | 0.287 | 0.0027 | 0.95% | 0.2805 | 0.2895 | 0.275 | 232,373 |
| 13 May 2024 | 0.2843 | 0.0077 | 2.78% | 0.28 | 0.287 | 0.2766 | 197,266 |
| 10 May 2024 | 0.2766 | -0.0232 | -7.74% | 0.3035 | 0.305 | 0.2706 | 389,909 |
| 09 May 2024 | 0.2998 | -0.005 | -1.64% | 0.296 | 0.3048 | 0.2901 | 119,156 |
| 08 May 2024 | 0.3048 | 0.0197 | 6.91% | 0.289 | 0.3136 | 0.2862 | 681,443 |
| 07 May 2024 | 0.2851 | -0.0003 | -0.11% | 0.2835 | 0.2993 | 0.28 | 269,676 |
| 06 May 2024 | 0.2854 | -0.0067 | -2.29% | 0.29 | 0.298699 | 0.281 | 258,605 |
| 03 May 2024 | 0.2921 | 0.0093 | 3.29% | 0.30 | 0.30 | 0.2845 | 340,713 |
| 02 May 2024 | 0.2828 | -0.0106 | -3.61% | 0.2934 | 0.30 | 0.281 | 435,997 |
| 01 May 2024 | 0.2934 | -0.0067 | -2.23% | 0.2955 | 0.3098 | 0.28 | 750,491 |
| 30 Abr 2024 | 0.3001 | 0.0021 | 0.70% | 0.3001 | 0.3178 | 0.295 | 586,141 |
| 29 Abr 2024 | 0.298 | -0.039 | -11.57% | 0.3301 | 0.36 | 0.2835 | 2,865,533 |
| 26 Abr 2024 | 0.337 | -0.0557 | -14.18% | 0.3252 | 0.3635 | 0.32 | 3,652,763 |
| 25 Abr 2024 | 0.3927 | 0.1047 | 36.35% | 0.29 | 0.69 | 0.29 | 115,351,887 |
| 24 Abr 2024 | 0.288 | 0.0062 | 2.20% | 0.274 | 0.2894 | 0.2706 | 50,950 |
| 23 Abr 2024 | 0.2818 | 0.0068 | 2.47% | 0.292 | 0.292 | 0.275 | 45,891 |
| 22 Abr 2024 | 0.275 | -0.0245 | -8.18% | 0.2916 | 0.30 | 0.2706 | 144,264 |
| 19 Abr 2024 | 0.2995 | 0.0026 | 0.88% | 0.296 | 0.30 | 0.291 | 23,038 |
| 18 Abr 2024 | 0.2969 | 0.00 | 0.00% | 0.287 | 0.2975 | 0.281 | 47,685 |
| 17 Abr 2024 | 0.2969 | 0.007 | 2.41% | 0.2878 | 0.297699 | 0.28 | 137,734 |
| 16 Abr 2024 | 0.2899 | -0.0162 | -5.29% | 0.30 | 0.30 | 0.2821 | 127,766 |
| 15 Abr 2024 | 0.3061 | -0.00493 | -1.59% | 0.3157 | 0.3193 | 0.30 | 183,280 |
| 12 Abr 2024 | 0.311031 | 0.00093 | 0.30% | 0.3109 | 0.321999 | 0.3103 | 179,617 |
| 11 Abr 2024 | 0.3101 | 0.0031 | 1.01% | 0.3072 | 0.3225 | 0.30 | 204,174 |
| 10 Abr 2024 | 0.307 | 0.00 | 0.00% | 0.308 | 0.317 | 0.3004 | 153,124 |
| 09 Abr 2024 | 0.307 | -0.0057 | -1.82% | 0.328 | 0.3287 | 0.301 | 218,437 |
| 08 Abr 2024 | 0.3127 | -0.0109 | -3.37% | 0.33 | 0.33 | 0.3121 | 256,815 |
| 05 Abr 2024 | 0.3236 | 0.0036 | 1.13% | 0.329 | 0.34669 | 0.31 | 282,440 |
| 04 Abr 2024 | 0.32 | -0.0029 | -0.90% | 0.32 | 0.3333 | 0.3112 | 260,208 |
| 03 Abr 2024 | 0.322899 | -0.0121 | -3.61% | 0.325 | 0.3389 | 0.32 | 163,701 |
| 02 Abr 2024 | 0.335 | -0.075 | -18.29% | 0.35 | 0.35 | 0.32 | 545,504 |
| 01 Abr 2024 | 0.41 | 0.0805 | 24.43% | 0.335 | 0.424 | 0.316725 | 3,362,881 |
| 28 Mar 2024 | 0.3295 | 0.004 | 1.23% | 0.329 | 0.349 | 0.315 | 339,379 |
| 27 Mar 2024 | 0.3255 | 0.0011 | 0.34% | 0.3266 | 0.334 | 0.31 | 264,958 |
| 26 Mar 2024 | 0.3244 | -0.0171 | -5.01% | 0.3331 | 0.349 | 0.321 | 238,291 |
| 25 Mar 2024 | 0.3415 | -0.0104 | -2.96% | 0.3478 | 0.3602 | 0.3357 | 272,235 |
| 22 Mar 2024 | 0.3519 | -0.0089 | -2.47% | 0.3575 | 0.369 | 0.338 | 565,360 |
| 21 Mar 2024 | 0.3608 | -0.0051 | -1.39% | 0.3722 | 0.375 | 0.357 | 271,972 |
| 20 Mar 2024 | 0.3659 | 0.0049 | 1.36% | 0.3481 | 0.371 | 0.3317 | 490,042 |
| 19 Mar 2024 | 0.361 | 0.0179 | 5.22% | 0.34 | 0.37 | 0.32 | 830,155 |
| 18 Mar 2024 | 0.3431 | -0.0569 | -14.23% | 0.3785 | 0.3999 | 0.34 | 2,348,337 |
| 15 Mar 2024 | 0.40 | 0.0503 | 14.38% | 0.3553 | 0.46 | 0.336 | 12,229,282 |
| 14 Mar 2024 | 0.3497 | -0.0093 | -2.59% | 0.3482 | 0.359 | 0.340693 | 382,332 |
| 13 Mar 2024 | 0.359 | 0.0157 | 4.57% | 0.349 | 0.375 | 0.34 | 557,206 |
| 12 Mar 2024 | 0.3433 | -0.0257 | -6.96% | 0.363 | 0.3698 | 0.335 | 407,840 |
| 11 Mar 2024 | 0.369 | 0.0305 | 9.01% | 0.34 | 0.38 | 0.3385 | 610,474 |
| 08 Mar 2024 | 0.338499 | 0.0018 | 0.53% | 0.342 | 0.35 | 0.3318 | 318,575 |
| 07 Mar 2024 | 0.3367 | -0.0243 | -6.73% | 0.37 | 0.372 | 0.3276 | 609,764 |
| 06 Mar 2024 | 0.361 | -0.014 | -3.73% | 0.36 | 0.3699 | 0.3501 | 464,119 |
| 05 Mar 2024 | 0.375 | -0.0602 | -13.83% | 0.4131 | 0.42 | 0.3322 | 1,540,619 |
| 04 Mar 2024 | 0.4352 | 0.0402 | 10.18% | 0.4137 | 0.49 | 0.4006 | 2,575,795 |
| 01 Mar 2024 | 0.395 | -0.0033 | -0.83% | 0.39 | 0.41 | 0.37 | 784,660 |
| 29 Feb 2024 | 0.3983 | 0.0319 | 8.71% | 0.3756 | 0.4371 | 0.3756 | 2,087,064 |
| 28 Feb 2024 | 0.3664 | 0.0144 | 4.09% | 0.3681 | 0.3875 | 0.3407 | 1,321,415 |
| 27 Feb 2024 | 0.352 | -0.0047 | -1.32% | 0.3549 | 0.3699 | 0.315 | 2,367,055 |
| 26 Feb 2024 | 0.3567 | -0.5483 | -60.59% | 0.3219 | 0.36 | 0.2668 | 11,398,914 |
| 23 Feb 2024 | 0.905 | -0.315 | -25.82% | 1.20 | 1.22 | 0.87 | 617,250 |
| 22 Feb 2024 | 1.22 | -0.33 | -21.29% | 1.56 | 1.61 | 1.1501 | 511,049 |
| 21 Feb 2024 | 1.55 | -0.12 | -7.19% | 1.68 | 1.73 | 1.50 | 96,077 |
