Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ACXP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 May 2024 | 2.25 | 0.16 | 7.66% | 2.14 | 2.36 | 2.14 | 170,421 |
| 14 May 2024 | 2.09 | 0.00 | 0.00% | 2.09 | 2.12 | 2.02 | 54,394 |
| 13 May 2024 | 2.09 | 0.06 | 2.96% | 2.04 | 2.11 | 2.03 | 12,200 |
| 10 May 2024 | 2.03 | 0.01 | 0.50% | 2.02 | 2.06 | 1.9901 | 16,796 |
| 09 May 2024 | 2.02 | 0.08 | 4.12% | 1.95 | 2.04 | 1.85 | 75,057 |
| 08 May 2024 | 1.94 | -0.03 | -1.52% | 1.95 | 2.03 | 1.90 | 20,197 |
| 07 May 2024 | 1.97 | -0.11 | -5.29% | 2.07 | 2.09 | 1.97 | 26,245 |
| 06 May 2024 | 2.08 | -0.09 | -4.15% | 2.24 | 2.24 | 2.0449 | 41,098 |
| 03 May 2024 | 2.17 | 0.05 | 2.36% | 2.20 | 2.2059 | 2.10 | 32,524 |
| 02 May 2024 | 2.12 | -0.04 | -1.85% | 2.15 | 2.22 | 2.06 | 25,535 |
| 01 May 2024 | 2.16 | -0.04 | -1.82% | 2.21 | 2.32 | 2.13 | 78,610 |
| 30 Abr 2024 | 2.20 | 0.01 | 0.46% | 2.13 | 2.33 | 2.1018 | 34,479 |
| 29 Abr 2024 | 2.19 | 0.12 | 5.80% | 2.05 | 2.33 | 2.02 | 85,884 |
| 26 Abr 2024 | 2.07 | 0.05 | 2.48% | 2.04 | 2.08 | 1.98 | 28,594 |
| 25 Abr 2024 | 2.02 | -0.01 | -0.49% | 2.03 | 2.13 | 1.96 | 85,176 |
| 24 Abr 2024 | 2.03 | -0.01 | -0.49% | 2.07 | 2.07 | 1.9657 | 16,643 |
| 23 Abr 2024 | 2.04 | 0.06 | 3.03% | 1.96 | 2.05 | 1.94 | 29,741 |
| 22 Abr 2024 | 1.98 | -0.03 | -1.49% | 1.99 | 2.01 | 1.90 | 51,987 |
| 19 Abr 2024 | 2.01 | -0.12 | -5.63% | 2.08 | 2.17 | 1.95 | 93,506 |
| 18 Abr 2024 | 2.13 | 0.33 | 18.33% | 1.90 | 2.13 | 1.80 | 143,644 |
| 17 Abr 2024 | 1.80 | 0.14 | 8.43% | 1.66 | 1.8425 | 1.62 | 117,604 |
| 16 Abr 2024 | 1.66 | 0.02 | 1.53% | 1.74 | 1.7899 | 1.52 | 247,497 |
| 15 Abr 2024 | 1.635 | -0.14 | -7.63% | 1.80 | 1.85 | 1.62 | 93,843 |
| 12 Abr 2024 | 1.77 | -0.10 | -5.35% | 1.86 | 1.86 | 1.6601 | 172,233 |
| 11 Abr 2024 | 1.87 | 0.01 | 0.54% | 1.84 | 1.91 | 1.84 | 25,440 |
| 10 Abr 2024 | 1.86 | -0.07 | -3.63% | 1.89 | 1.9599 | 1.80 | 106,244 |
| 09 Abr 2024 | 1.93 | 0.02 | 1.05% | 1.94 | 1.952 | 1.8901 | 24,775 |
| 08 Abr 2024 | 1.91 | -0.02 | -1.04% | 1.91 | 1.99 | 1.86 | 77,940 |
| 05 Abr 2024 | 1.93 | -0.03 | -1.53% | 1.93 | 1.95 | 1.89 | 63,189 |
| 04 Abr 2024 | 1.96 | -0.04 | -2.00% | 2.03 | 2.07 | 1.941 | 54,055 |
| 03 Abr 2024 | 2.00 | -0.17 | -7.83% | 2.15 | 2.19 | 1.98 | 100,588 |
| 02 Abr 2024 | 2.17 | -0.11 | -4.82% | 2.28 | 2.28 | 2.14 | 66,027 |
| 01 Abr 2024 | 2.28 | -0.17 | -6.94% | 2.43 | 2.43 | 2.23 | 26,584 |
| 28 Mar 2024 | 2.45 | 0.12 | 5.15% | 2.44 | 2.48 | 2.36 | 84,623 |
| 27 Mar 2024 | 2.33 | 0.25 | 12.02% | 2.05 | 2.441 | 2.05 | 86,698 |
| 26 Mar 2024 | 2.08 | -0.01 | -0.48% | 2.05 | 2.10 | 2.02 | 60,099 |
| 25 Mar 2024 | 2.09 | 0.15 | 7.73% | 1.93 | 2.14 | 1.93 | 114,513 |
| 22 Mar 2024 | 1.94 | -0.12 | -5.83% | 2.00 | 2.06 | 1.92 | 83,988 |
| 21 Mar 2024 | 2.06 | -0.05 | -2.37% | 2.11 | 2.155 | 1.84 | 168,121 |
| 20 Mar 2024 | 2.11 | 0.00 | 0.00% | 2.13 | 2.2001 | 1.9801 | 120,154 |
| 19 Mar 2024 | 2.11 | -0.48 | -18.53% | 2.39 | 2.39 | 2.11 | 304,913 |
| 18 Mar 2024 | 2.59 | -0.13 | -4.78% | 2.67 | 2.9199 | 2.59 | 174,236 |
| 15 Mar 2024 | 2.72 | 0.01 | 0.37% | 2.79 | 2.92 | 2.70 | 118,755 |
| 14 Mar 2024 | 2.71 | -0.09 | -3.21% | 2.78 | 2.88 | 2.70 | 43,056 |
| 13 Mar 2024 | 2.80 | -0.06 | -2.10% | 2.90 | 2.90 | 2.80 | 20,479 |
| 12 Mar 2024 | 2.86 | 0.02 | 0.70% | 2.87 | 2.9398 | 2.8085 | 22,570 |
| 11 Mar 2024 | 2.84 | -0.07 | -2.41% | 2.90 | 2.9799 | 2.8226 | 22,648 |
| 08 Mar 2024 | 2.91 | -0.06 | -2.02% | 3.01 | 3.0599 | 2.82 | 23,378 |
| 07 Mar 2024 | 2.97 | -0.03 | -1.00% | 3.00 | 3.0185 | 2.90 | 35,891 |
| 06 Mar 2024 | 3.00 | 0.01 | 0.33% | 2.94 | 3.02 | 2.80 | 44,529 |
| 05 Mar 2024 | 2.99 | 0.06 | 2.05% | 2.96 | 3.05 | 2.8285 | 53,943 |
| 04 Mar 2024 | 2.93 | -0.03 | -1.01% | 2.95 | 2.98 | 2.8301 | 37,228 |
| 01 Mar 2024 | 2.96 | 0.09 | 3.14% | 2.99 | 3.17 | 2.82 | 62,807 |
| 29 Feb 2024 | 2.87 | -0.05 | -1.71% | 2.94 | 3.03 | 2.78 | 66,923 |
| 28 Feb 2024 | 2.92 | -0.21 | -6.71% | 3.18 | 3.18 | 2.86 | 97,016 |
| 27 Feb 2024 | 3.13 | -0.12 | -3.69% | 3.30 | 3.35 | 3.0001 | 180,570 |
| 26 Feb 2024 | 3.25 | 0.10 | 3.17% | 3.05 | 3.29 | 3.0148 | 71,813 |
| 23 Feb 2024 | 3.15 | 0.02 | 0.64% | 3.02 | 3.17 | 3.02 | 57,500 |
| 22 Feb 2024 | 3.13 | 0.18 | 6.10% | 2.94 | 3.19 | 2.94 | 61,877 |
| 21 Feb 2024 | 2.95 | 0.03 | 1.03% | 2.89 | 3.07 | 2.85 | 87,488 |
| 20 Feb 2024 | 2.92 | -0.31 | -9.46% | 3.24 | 3.26 | 2.8601 | 65,339 |
| 16 Feb 2024 | 3.225 | 0.18 | 5.74% | 3.02 | 3.2799 | 2.9001 | 314,559 |
