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.
ACRS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.17 | -0.06 | -4.49% | 1.24 | 1.26 | 1.165 | 497,297 |
| 09 May 2024 | 1.225 | 0.01 | 0.41% | 1.22 | 1.245 | 1.20 | 413,508 |
| 08 May 2024 | 1.22 | -0.12 | -8.96% | 1.25 | 1.3475 | 1.20 | 1,233,869 |
| 07 May 2024 | 1.34 | 0.03 | 2.29% | 1.30 | 1.36 | 1.28 | 736,903 |
| 06 May 2024 | 1.31 | -0.05 | -3.68% | 1.40 | 1.4035 | 1.26 | 631,663 |
| 03 May 2024 | 1.36 | 0.05 | 3.82% | 1.31 | 1.40 | 1.31 | 689,689 |
| 02 May 2024 | 1.31 | 0.05 | 3.97% | 1.25 | 1.31 | 1.21 | 863,764 |
| 01 May 2024 | 1.26 | 0.05 | 4.13% | 1.21 | 1.27 | 1.205 | 979,115 |
| 30 Abr 2024 | 1.21 | -0.01 | -0.82% | 1.19 | 1.23 | 1.19 | 930,330 |
| 29 Abr 2024 | 1.22 | 0.02 | 1.67% | 1.20 | 1.22 | 1.1817 | 654,770 |
| 26 Abr 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.20 | 1.16 | 445,216 |
| 25 Abr 2024 | 1.19 | 0.02 | 1.71% | 1.19 | 1.225 | 1.14 | 1,626,655 |
| 24 Abr 2024 | 1.17 | -0.06 | -4.88% | 1.21 | 1.235 | 1.14 | 1,439,407 |
| 23 Abr 2024 | 1.23 | 0.01 | 0.82% | 1.25 | 1.25 | 1.215 | 637,744 |
| 22 Abr 2024 | 1.22 | -0.02 | -1.61% | 1.24 | 1.25 | 1.21 | 663,116 |
| 19 Abr 2024 | 1.24 | -0.01 | -0.80% | 1.23 | 1.25 | 1.21 | 579,779 |
| 18 Abr 2024 | 1.25 | 0.02 | 1.63% | 1.22 | 1.26 | 1.21 | 645,828 |
| 17 Abr 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.25 | 1.2135 | 562,986 |
| 16 Abr 2024 | 1.22 | 0.01 | 0.83% | 1.23 | 1.255 | 1.21 | 676,477 |
| 15 Abr 2024 | 1.21 | 0.00 | 0.00% | 1.22 | 1.30 | 1.21 | 1,069,345 |
| 12 Abr 2024 | 1.21 | -0.01 | -0.82% | 1.22 | 1.23 | 1.185 | 871,119 |
| 11 Abr 2024 | 1.22 | 0.06 | 5.17% | 1.18 | 1.24 | 1.16 | 631,694 |
| 10 Abr 2024 | 1.16 | -0.04 | -2.93% | 1.20 | 1.215 | 1.15 | 614,003 |
| 09 Abr 2024 | 1.195 | 0.01 | 0.42% | 1.19 | 1.24 | 1.19 | 333,103 |
| 08 Abr 2024 | 1.19 | 0.00 | 0.00% | 1.21 | 1.2175 | 1.17 | 624,529 |
| 05 Abr 2024 | 1.19 | -0.04 | -3.25% | 1.22 | 1.235 | 1.184 | 531,507 |
| 04 Abr 2024 | 1.23 | -0.02 | -1.60% | 1.27 | 1.29 | 1.22 | 623,295 |
| 03 Abr 2024 | 1.25 | 0.03 | 2.46% | 1.22 | 1.27 | 1.21 | 733,505 |
| 02 Abr 2024 | 1.22 | -0.04 | -3.17% | 1.26 | 1.26 | 1.19 | 731,678 |
| 01 Abr 2024 | 1.26 | 0.02 | 1.61% | 1.26 | 1.32 | 1.23 | 721,484 |
| 28 Mar 2024 | 1.24 | -0.02 | -1.59% | 1.26 | 1.29 | 1.24 | 599,108 |
| 27 Mar 2024 | 1.26 | 0.08 | 6.78% | 1.20 | 1.285 | 1.19 | 1,286,231 |
| 26 Mar 2024 | 1.18 | 0.02 | 1.72% | 1.16 | 1.21 | 1.16 | 716,248 |
| 25 Mar 2024 | 1.16 | 0.01 | 0.87% | 1.16 | 1.21 | 1.15 | 586,663 |
| 22 Mar 2024 | 1.15 | -0.05 | -4.17% | 1.20 | 1.21 | 1.13 | 548,773 |
| 21 Mar 2024 | 1.20 | 0.01 | 0.84% | 1.22 | 1.285 | 1.16 | 1,187,154 |
| 20 Mar 2024 | 1.19 | 0.03 | 2.59% | 1.17 | 1.22 | 1.12 | 793,802 |
| 19 Mar 2024 | 1.16 | 0.01 | 0.87% | 1.18 | 1.19 | 1.145 | 439,460 |
| 18 Mar 2024 | 1.15 | -0.02 | -1.71% | 1.16 | 1.20 | 1.135 | 865,579 |
| 15 Mar 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.22 | 1.11 | 1,160,732 |
| 14 Mar 2024 | 1.15 | -0.10 | -8.00% | 1.27 | 1.27 | 1.11 | 2,036,088 |
| 13 Mar 2024 | 1.25 | 0.03 | 2.46% | 1.22 | 1.32 | 1.22 | 834,709 |
| 12 Mar 2024 | 1.22 | -0.07 | -5.43% | 1.32 | 1.43 | 1.21 | 965,892 |
| 11 Mar 2024 | 1.29 | -0.12 | -8.51% | 1.33 | 1.45 | 1.28 | 1,464,195 |
| 08 Mar 2024 | 1.41 | 0.06 | 4.44% | 1.34 | 1.485 | 1.34 | 1,197,627 |
| 07 Mar 2024 | 1.35 | -0.09 | -6.25% | 1.44 | 1.45 | 1.325 | 850,856 |
| 06 Mar 2024 | 1.44 | 0.17 | 13.39% | 1.32 | 1.51 | 1.31 | 2,061,754 |
| 05 Mar 2024 | 1.27 | 0.02 | 1.60% | 1.24 | 1.30 | 1.24 | 1,374,376 |
| 04 Mar 2024 | 1.25 | 0.01 | 0.81% | 1.23 | 1.29 | 1.22 | 935,348 |
| 01 Mar 2024 | 1.24 | 0.04 | 3.33% | 1.21 | 1.255 | 1.19 | 1,506,353 |
| 29 Feb 2024 | 1.20 | 0.01 | 0.84% | 1.22 | 1.27 | 1.20 | 3,106,713 |
| 28 Feb 2024 | 1.19 | -0.01 | -0.83% | 1.20 | 1.27 | 1.19 | 1,950,652 |
| 27 Feb 2024 | 1.20 | -0.01 | -0.83% | 1.24 | 1.37 | 1.16 | 2,827,324 |
| 26 Feb 2024 | 1.21 | 0.02 | 1.68% | 1.22 | 1.25 | 1.20 | 859,180 |
| 23 Feb 2024 | 1.19 | -0.02 | -1.65% | 1.19 | 1.24 | 1.17 | 720,578 |
| 22 Feb 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.265 | 1.19 | 954,572 |
| 21 Feb 2024 | 1.20 | -0.01 | -0.83% | 1.20 | 1.245 | 1.17 | 585,552 |
| 20 Feb 2024 | 1.21 | 0.02 | 1.68% | 1.18 | 1.23 | 1.13 | 2,289,722 |
| 16 Feb 2024 | 1.19 | -0.04 | -3.25% | 1.24 | 1.245 | 1.16 | 1,153,071 |
| 15 Feb 2024 | 1.23 | 0.01 | 0.82% | 1.22 | 1.27 | 1.21 | 1,452,863 |
| 14 Feb 2024 | 1.22 | 0.05 | 4.27% | 1.16 | 1.255 | 1.16 | 758,268 |
| 13 Feb 2024 | 1.17 | -0.06 | -4.88% | 1.18 | 1.22 | 1.155 | 1,450,924 |
| 12 Feb 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.27 | 1.21 | 957,732 |
