Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AGNCM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 25.16 | 0.13 | 0.52% | 25.04 | 25.22 | 25.00 | 29,409 |
| 16 May 2024 | 25.03 | 0.04 | 0.16% | 24.98 | 25.03 | 24.97 | 26,922 |
| 15 May 2024 | 24.99 | -0.01 | -0.04% | 25.03 | 25.03 | 24.97 | 15,788 |
| 14 May 2024 | 25.00 | 0.15 | 0.60% | 24.85 | 25.03 | 24.85 | 19,409 |
| 13 May 2024 | 24.85 | -0.23 | -0.92% | 25.08 | 25.10 | 24.85 | 49,927 |
| 10 May 2024 | 25.08 | -0.15 | -0.59% | 25.24 | 25.24 | 24.95 | 33,574 |
| 09 May 2024 | 25.23 | 0.27 | 1.08% | 24.93 | 25.23 | 24.93 | 21,140 |
| 08 May 2024 | 24.96 | 0.02 | 0.08% | 24.93 | 24.96 | 24.87 | 29,132 |
| 07 May 2024 | 24.94 | 0.06 | 0.24% | 24.93 | 24.94 | 24.89 | 8,282 |
| 06 May 2024 | 24.88 | -0.16 | -0.64% | 25.05 | 25.05 | 24.88 | 18,647 |
| 03 May 2024 | 25.04 | 0.12 | 0.48% | 24.95 | 25.04 | 24.85 | 38,308 |
| 02 May 2024 | 24.92 | 0.05 | 0.20% | 24.85 | 24.95 | 24.78 | 30,770 |
| 01 May 2024 | 24.87 | 0.06 | 0.24% | 24.77 | 24.88 | 24.68 | 13,459 |
| 30 Abr 2024 | 24.81 | 0.22 | 0.89% | 24.60 | 24.81 | 24.56 | 45,287 |
| 29 Abr 2024 | 24.59 | 0.02 | 0.08% | 24.51 | 24.75 | 24.51 | 11,458 |
| 26 Abr 2024 | 24.57 | -0.02 | -0.08% | 24.60 | 24.60 | 24.55 | 15,266 |
| 25 Abr 2024 | 24.59 | 0.07 | 0.29% | 24.50 | 24.60 | 24.40 | 33,458 |
| 24 Abr 2024 | 24.52 | -0.07 | -0.28% | 24.60 | 24.60 | 24.50 | 17,920 |
| 23 Abr 2024 | 24.59 | 0.01 | 0.04% | 24.53 | 24.61 | 24.50 | 23,078 |
| 22 Abr 2024 | 24.58 | 0.00 | 0.00% | 24.61 | 24.61 | 24.55 | 13,644 |
| 19 Abr 2024 | 24.58 | 0.00 | 0.00% | 24.54 | 24.69 | 24.52 | 9,629 |
| 18 Abr 2024 | 24.58 | -0.04 | -0.16% | 24.65 | 24.67 | 24.55 | 27,327 |
| 17 Abr 2024 | 24.62 | 0.02 | 0.08% | 24.56 | 24.67 | 24.56 | 16,611 |
| 16 Abr 2024 | 24.60 | -0.11 | -0.45% | 24.72 | 24.72 | 24.54 | 27,058 |
| 15 Abr 2024 | 24.71 | -0.02 | -0.08% | 24.73 | 24.74 | 24.52 | 53,290 |
| 12 Abr 2024 | 24.73 | 0.10 | 0.41% | 24.61 | 24.74 | 24.60 | 18,200 |
| 11 Abr 2024 | 24.63 | 0.10 | 0.41% | 24.48 | 24.63 | 24.39 | 24,226 |
| 10 Abr 2024 | 24.53 | -0.06 | -0.24% | 24.55 | 24.56 | 24.44 | 37,240 |
| 09 Abr 2024 | 24.59 | 0.03 | 0.12% | 24.55 | 24.65 | 24.55 | 14,968 |
| 08 Abr 2024 | 24.56 | 0.13 | 0.53% | 24.45 | 24.58 | 24.44 | 21,110 |
| 05 Abr 2024 | 24.43 | -0.06 | -0.24% | 24.47 | 24.52 | 24.42 | 21,690 |
| 04 Abr 2024 | 24.49 | -0.03 | -0.12% | 24.53 | 24.62 | 24.42 | 18,806 |
| 03 Abr 2024 | 24.52 | 0.07 | 0.29% | 24.37 | 24.52 | 24.36 | 17,771 |
| 02 Abr 2024 | 24.45 | -0.05 | -0.20% | 24.45 | 24.52 | 24.32 | 23,274 |
| 01 Abr 2024 | 24.50 | -0.05 | -0.20% | 24.60 | 24.63 | 24.49 | 30,927 |
| 28 Mar 2024 | 24.55 | -0.49 | -1.96% | 24.73 | 24.85 | 24.55 | 71,185 |
| 27 Mar 2024 | 25.04 | 0.11 | 0.44% | 24.97 | 25.10 | 24.92 | 30,233 |
| 26 Mar 2024 | 24.93 | 0.12 | 0.48% | 24.81 | 24.95 | 24.81 | 17,618 |
| 25 Mar 2024 | 24.81 | -0.18 | -0.72% | 24.98 | 24.98 | 24.78 | 4,480 |
| 22 Mar 2024 | 24.99 | 0.26 | 1.05% | 24.73 | 25.00 | 24.73 | 28,099 |
| 21 Mar 2024 | 24.73 | 0.00 | 0.02% | 24.73 | 24.80 | 24.70 | 43,168 |
| 20 Mar 2024 | 24.73 | -0.02 | -0.06% | 24.74 | 24.83 | 24.70 | 57,725 |
| 19 Mar 2024 | 24.74 | -0.03 | -0.14% | 24.77 | 24.83 | 24.73 | 58,566 |
| 18 Mar 2024 | 24.77 | -0.06 | -0.22% | 24.83 | 24.83 | 24.77 | 9,475 |
| 15 Mar 2024 | 24.83 | -0.02 | -0.08% | 24.78 | 24.85 | 24.77 | 10,380 |
| 14 Mar 2024 | 24.85 | 0.00 | 0.00% | 24.85 | 24.85 | 24.77 | 19,163 |
| 13 Mar 2024 | 24.85 | 0.05 | 0.20% | 24.76 | 24.85 | 24.76 | 10,341 |
| 12 Mar 2024 | 24.80 | 0.01 | 0.04% | 24.75 | 24.80 | 24.73 | 16,057 |
| 11 Mar 2024 | 24.79 | 0.00 | -0.01% | 24.72 | 24.80 | 24.72 | 13,101 |
| 08 Mar 2024 | 24.79 | 0.01 | 0.05% | 24.78 | 24.80 | 24.71 | 12,453 |
| 07 Mar 2024 | 24.78 | -0.07 | -0.28% | 24.85 | 24.85 | 24.70 | 27,797 |
| 06 Mar 2024 | 24.85 | 0.09 | 0.36% | 24.80 | 24.85 | 24.72 | 8,006 |
| 05 Mar 2024 | 24.76 | 0.04 | 0.14% | 24.70 | 24.76 | 24.70 | 20,485 |
| 04 Mar 2024 | 24.73 | -0.04 | -0.14% | 24.75 | 24.76 | 24.68 | 36,677 |
| 01 Mar 2024 | 24.76 | 0.06 | 0.24% | 24.67 | 24.85 | 24.67 | 16,073 |
| 29 Feb 2024 | 24.70 | -0.10 | -0.40% | 24.77 | 24.80 | 24.70 | 30,354 |
| 28 Feb 2024 | 24.80 | 0.00 | 0.00% | 24.67 | 24.80 | 24.67 | 13,058 |
| 27 Feb 2024 | 24.80 | 0.00 | 0.00% | 24.79 | 24.80 | 24.72 | 9,062 |
| 26 Feb 2024 | 24.80 | 0.05 | 0.20% | 24.80 | 24.80 | 24.72 | 11,221 |
| 23 Feb 2024 | 24.75 | 0.03 | 0.12% | 24.71 | 24.75 | 24.63 | 23,462 |
| 22 Feb 2024 | 24.72 | -0.03 | -0.12% | 24.75 | 24.75 | 24.68 | 21,181 |
| 21 Feb 2024 | 24.75 | 0.00 | 0.00% | 24.71 | 24.75 | 24.58 | 24,487 |
| 20 Feb 2024 | 24.75 | 0.14 | 0.57% | 24.60 | 24.75 | 24.57 | 22,231 |
