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.
ACTG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 5.68 | 0.17 | 3.09% | 5.51 | 5.73 | 5.485 | 648,199 |
| 20 May 2024 | 5.51 | 0.15 | 2.89% | 5.41 | 5.54 | 5.35 | 427,376 |
| 17 May 2024 | 5.355 | -0.03 | -0.46% | 5.41 | 5.43 | 5.3112 | 206,898 |
| 16 May 2024 | 5.38 | 0.08 | 1.51% | 5.30 | 5.41 | 5.25 | 270,318 |
| 15 May 2024 | 5.30 | 0.01 | 0.19% | 5.30 | 5.37 | 5.15 | 442,083 |
| 14 May 2024 | 5.29 | 0.14 | 2.62% | 5.20 | 5.375 | 5.185 | 259,015 |
| 13 May 2024 | 5.155 | 0.08 | 1.48% | 5.08 | 5.24 | 5.07 | 233,038 |
| 10 May 2024 | 5.08 | -0.11 | -2.12% | 5.06 | 5.11 | 4.65 | 635,404 |
| 09 May 2024 | 5.19 | 0.01 | 0.19% | 5.24 | 5.24 | 5.135 | 256,642 |
| 08 May 2024 | 5.18 | -0.03 | -0.58% | 5.18 | 5.22 | 5.135 | 149,383 |
| 07 May 2024 | 5.21 | 0.06 | 1.17% | 5.16 | 5.26 | 5.14 | 182,294 |
| 06 May 2024 | 5.15 | 0.13 | 2.59% | 5.03 | 5.20 | 5.03 | 159,221 |
| 03 May 2024 | 5.02 | 0.11 | 2.24% | 4.98 | 5.06 | 4.95 | 178,660 |
| 02 May 2024 | 4.91 | -0.02 | -0.41% | 4.96 | 4.96 | 4.89 | 117,615 |
| 01 May 2024 | 4.93 | 0.06 | 1.23% | 4.86 | 4.97 | 4.86 | 128,608 |
| 30 Abr 2024 | 4.87 | -0.02 | -0.41% | 4.90 | 4.90 | 4.84 | 132,372 |
| 29 Abr 2024 | 4.89 | 0.02 | 0.41% | 4.88 | 4.93 | 4.88 | 187,379 |
| 26 Abr 2024 | 4.87 | -0.02 | -0.41% | 4.90 | 4.92 | 4.86 | 124,753 |
| 25 Abr 2024 | 4.89 | -0.09 | -1.81% | 4.93 | 4.95 | 4.875 | 108,022 |
| 24 Abr 2024 | 4.98 | 0.01 | 0.20% | 4.94 | 5.03 | 4.91 | 137,295 |
| 23 Abr 2024 | 4.97 | 0.01 | 0.20% | 4.95 | 5.06 | 4.95 | 110,410 |
| 22 Abr 2024 | 4.96 | 0.08 | 1.64% | 5.11 | 5.11 | 4.88 | 141,433 |
| 19 Abr 2024 | 4.88 | 0.04 | 0.83% | 4.82 | 4.92 | 4.82 | 121,090 |
| 18 Abr 2024 | 4.84 | 0.02 | 0.41% | 4.83 | 4.9599 | 4.80 | 189,298 |
| 17 Abr 2024 | 4.82 | -0.11 | -2.23% | 4.97 | 4.97 | 4.81 | 135,363 |
| 16 Abr 2024 | 4.93 | -0.02 | -0.40% | 4.90 | 4.97 | 4.8643 | 226,790 |
| 15 Abr 2024 | 4.95 | -0.07 | -1.39% | 5.00 | 5.038 | 4.92 | 252,988 |
| 12 Abr 2024 | 5.02 | -0.14 | -2.71% | 5.15 | 5.15 | 4.98 | 126,738 |
| 11 Abr 2024 | 5.16 | 0.16 | 3.20% | 5.00 | 5.16 | 4.93 | 172,788 |
| 10 Abr 2024 | 5.00 | -0.20 | -3.85% | 5.11 | 5.15 | 4.98 | 422,594 |
| 09 Abr 2024 | 5.20 | 0.04 | 0.78% | 5.16 | 5.20 | 5.11 | 198,779 |
| 08 Abr 2024 | 5.16 | -0.06 | -1.15% | 5.24 | 5.28 | 5.11 | 202,875 |
| 05 Abr 2024 | 5.22 | -0.15 | -2.79% | 5.35 | 5.36 | 5.16 | 267,426 |
| 04 Abr 2024 | 5.37 | 0.01 | 0.19% | 5.40 | 5.47 | 5.33 | 297,860 |
| 03 Abr 2024 | 5.36 | 0.07 | 1.32% | 5.26 | 5.38 | 5.25 | 355,126 |
| 02 Abr 2024 | 5.29 | -0.02 | -0.38% | 5.30 | 5.32 | 5.202 | 206,035 |
| 01 Abr 2024 | 5.31 | -0.02 | -0.38% | 5.30 | 5.352 | 5.26 | 211,593 |
| 28 Mar 2024 | 5.33 | 0.05 | 0.95% | 5.26 | 5.44 | 5.26 | 306,075 |
| 27 Mar 2024 | 5.28 | 0.05 | 0.96% | 5.23 | 5.295 | 5.23 | 317,317 |
| 26 Mar 2024 | 5.23 | -0.01 | -0.19% | 5.28 | 5.29 | 5.1701 | 222,689 |
| 25 Mar 2024 | 5.24 | 0.03 | 0.58% | 5.27 | 5.34 | 5.21 | 363,818 |
| 22 Mar 2024 | 5.21 | 0.03 | 0.58% | 5.21 | 5.34 | 5.11 | 471,831 |
| 21 Mar 2024 | 5.18 | 0.01 | 0.19% | 5.17 | 5.2499 | 5.1401 | 470,120 |
| 20 Mar 2024 | 5.17 | 0.12 | 2.38% | 5.05 | 5.19 | 5.00 | 591,739 |
| 19 Mar 2024 | 5.05 | 0.14 | 2.85% | 4.94 | 5.11 | 4.895 | 781,247 |
| 18 Mar 2024 | 4.91 | 0.26 | 5.59% | 4.78 | 4.985 | 4.6981 | 811,140 |
| 15 Mar 2024 | 4.65 | 0.67 | 16.83% | 4.30 | 4.68 | 4.27 | 1,197,037 |
| 14 Mar 2024 | 3.98 | -0.02 | -0.50% | 4.03 | 4.04 | 3.945 | 243,550 |
| 13 Mar 2024 | 4.00 | -0.02 | -0.50% | 4.02 | 4.06 | 4.00 | 94,095 |
| 12 Mar 2024 | 4.02 | 0.00 | 0.00% | 4.05 | 4.06 | 4.00 | 77,389 |
| 11 Mar 2024 | 4.02 | 0.00 | 0.00% | 3.99 | 4.03 | 3.99 | 67,386 |
| 08 Mar 2024 | 4.02 | 0.01 | 0.25% | 4.05 | 4.065 | 3.99 | 100,271 |
| 07 Mar 2024 | 4.01 | 0.09 | 2.30% | 3.94 | 4.03 | 3.94 | 83,698 |
| 06 Mar 2024 | 3.92 | -0.02 | -0.51% | 3.99 | 3.99 | 3.92 | 140,664 |
| 05 Mar 2024 | 3.94 | -0.12 | -2.96% | 4.06 | 4.07 | 3.94 | 170,353 |
| 04 Mar 2024 | 4.06 | 0.00 | 0.00% | 4.07 | 4.11 | 4.03 | 171,848 |
| 01 Mar 2024 | 4.06 | 0.02 | 0.50% | 4.05 | 4.09 | 4.025 | 93,136 |
| 29 Feb 2024 | 4.04 | 0.07 | 1.76% | 4.05 | 4.05 | 3.97 | 145,642 |
| 28 Feb 2024 | 3.97 | -0.03 | -0.75% | 3.98 | 4.03 | 3.97 | 121,274 |
| 27 Feb 2024 | 4.00 | 0.03 | 0.76% | 3.98 | 4.019 | 3.96 | 81,471 |
| 26 Feb 2024 | 3.97 | -0.03 | -0.75% | 4.03 | 4.0427 | 3.95 | 122,450 |
| 23 Feb 2024 | 4.00 | -0.01 | -0.25% | 4.02 | 4.05 | 3.99 | 117,385 |
| 22 Feb 2024 | 4.01 | -0.01 | -0.25% | 4.00 | 4.055 | 3.965 | 153,301 |
