Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AHCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 9.98 | 0.13 | 1.32% | 9.91 | 9.99 | 9.67 | 540,210 |
| 16 May 2024 | 9.85 | 0.01 | 0.10% | 9.86 | 9.955 | 9.681 | 799,543 |
| 15 May 2024 | 9.84 | 0.01 | 0.10% | 10.02 | 10.17 | 9.82 | 692,779 |
| 14 May 2024 | 9.83 | 0.33 | 3.47% | 9.76 | 9.86 | 9.49 | 534,804 |
| 13 May 2024 | 9.50 | -0.17 | -1.76% | 9.80 | 10.01 | 9.425 | 933,267 |
| 10 May 2024 | 9.67 | 0.48 | 5.22% | 9.25 | 9.69 | 9.17 | 1,418,430 |
| 09 May 2024 | 9.19 | -0.50 | -5.16% | 9.66 | 9.69 | 8.985 | 1,469,877 |
| 08 May 2024 | 9.69 | -0.07 | -0.72% | 9.66 | 9.97 | 9.355 | 1,744,653 |
| 07 May 2024 | 9.76 | -0.84 | -7.92% | 9.16 | 10.115 | 9.00 | 3,344,285 |
| 06 May 2024 | 10.60 | 0.34 | 3.31% | 10.53 | 10.71 | 10.36 | 1,364,570 |
| 03 May 2024 | 10.26 | -0.09 | -0.87% | 10.50 | 10.58 | 9.89 | 1,807,161 |
| 02 May 2024 | 10.35 | 0.29 | 2.88% | 10.29 | 10.435 | 10.16 | 1,026,821 |
| 01 May 2024 | 10.06 | 0.21 | 2.13% | 9.84 | 10.425 | 9.71 | 738,740 |
| 30 Abr 2024 | 9.85 | -0.28 | -2.76% | 9.96 | 10.16 | 9.84 | 843,997 |
| 29 Abr 2024 | 10.13 | 0.17 | 1.71% | 10.01 | 10.31 | 9.915 | 986,267 |
| 26 Abr 2024 | 9.96 | 0.38 | 3.97% | 9.69 | 9.96 | 9.59 | 1,053,761 |
| 25 Abr 2024 | 9.58 | -0.20 | -2.04% | 9.61 | 9.80 | 9.51 | 469,020 |
| 24 Abr 2024 | 9.78 | -0.03 | -0.31% | 9.72 | 9.895 | 9.67 | 522,986 |
| 23 Abr 2024 | 9.81 | 0.21 | 2.19% | 9.65 | 10.18 | 9.335 | 970,304 |
| 22 Abr 2024 | 9.60 | 0.26 | 2.78% | 9.40 | 9.70 | 9.27 | 793,590 |
| 19 Abr 2024 | 9.34 | -0.02 | -0.21% | 9.37 | 9.73 | 9.20 | 1,109,186 |
| 18 Abr 2024 | 9.36 | -0.07 | -0.74% | 9.70 | 9.81 | 9.205 | 924,487 |
| 17 Abr 2024 | 9.43 | -0.18 | -1.87% | 9.63 | 9.865 | 9.085 | 1,536,242 |
| 16 Abr 2024 | 9.61 | -0.27 | -2.73% | 9.79 | 9.90 | 9.59 | 813,906 |
| 15 Abr 2024 | 9.88 | 0.04 | 0.41% | 10.05 | 10.05 | 9.645 | 763,833 |
| 12 Abr 2024 | 9.84 | -0.21 | -2.09% | 10.00 | 10.16 | 9.675 | 662,725 |
| 11 Abr 2024 | 10.05 | 0.16 | 1.62% | 9.99 | 10.07 | 9.77 | 792,050 |
| 10 Abr 2024 | 9.89 | -0.51 | -4.90% | 9.96 | 10.012 | 9.58 | 1,146,451 |
| 09 Abr 2024 | 10.40 | 0.00 | 0.00% | 10.39 | 10.60 | 10.28 | 784,465 |
| 08 Abr 2024 | 10.40 | -0.07 | -0.67% | 10.61 | 10.84 | 10.315 | 642,246 |
| 05 Abr 2024 | 10.47 | 0.03 | 0.29% | 10.55 | 10.605 | 10.16 | 1,049,006 |
| 04 Abr 2024 | 10.44 | -0.49 | -4.48% | 11.07 | 11.07 | 10.34 | 796,344 |
| 03 Abr 2024 | 10.93 | 0.14 | 1.30% | 10.72 | 11.065 | 10.65 | 751,534 |
| 02 Abr 2024 | 10.79 | -0.41 | -3.66% | 11.03 | 11.08 | 10.65 | 899,868 |
| 01 Abr 2024 | 11.20 | -0.31 | -2.69% | 11.66 | 11.725 | 11.18 | 1,010,159 |
| 28 Mar 2024 | 11.51 | 0.15 | 1.32% | 11.36 | 11.73 | 11.36 | 927,954 |
| 27 Mar 2024 | 11.36 | 0.08 | 0.71% | 11.42 | 11.665 | 11.185 | 867,161 |
| 26 Mar 2024 | 11.28 | -0.01 | -0.09% | 11.50 | 11.50 | 11.255 | 756,392 |
| 25 Mar 2024 | 11.29 | 0.24 | 2.17% | 11.08 | 11.46 | 11.08 | 622,447 |
| 22 Mar 2024 | 11.05 | -0.03 | -0.27% | 11.17 | 11.28 | 11.00 | 759,592 |
| 21 Mar 2024 | 11.08 | 0.16 | 1.47% | 11.03 | 11.22 | 10.92 | 1,214,621 |
| 20 Mar 2024 | 10.92 | 0.42 | 4.00% | 10.42 | 11.12 | 10.31 | 923,881 |
| 19 Mar 2024 | 10.50 | 0.54 | 5.42% | 9.91 | 10.565 | 9.91 | 987,104 |
| 18 Mar 2024 | 9.96 | -0.32 | -3.11% | 10.29 | 10.36 | 9.79 | 765,024 |
| 15 Mar 2024 | 10.28 | 0.13 | 1.28% | 10.07 | 10.455 | 10.07 | 1,853,422 |
| 14 Mar 2024 | 10.15 | -0.21 | -2.03% | 10.40 | 10.57 | 10.07 | 1,373,320 |
| 13 Mar 2024 | 10.36 | -0.47 | -4.34% | 10.70 | 10.84 | 10.25 | 753,304 |
| 12 Mar 2024 | 10.83 | -0.01 | -0.09% | 10.83 | 10.95 | 10.69 | 734,956 |
| 11 Mar 2024 | 10.84 | -0.01 | -0.09% | 11.02 | 11.29 | 10.78 | 798,260 |
| 08 Mar 2024 | 10.85 | -0.11 | -1.00% | 11.15 | 11.425 | 10.84 | 1,309,157 |
| 07 Mar 2024 | 10.96 | 0.48 | 4.58% | 10.68 | 11.16 | 10.36 | 1,697,397 |
| 06 Mar 2024 | 10.48 | 0.11 | 1.06% | 10.53 | 10.58 | 10.29 | 853,915 |
| 05 Mar 2024 | 10.37 | -0.21 | -1.98% | 10.49 | 10.62 | 10.29 | 788,290 |
| 04 Mar 2024 | 10.58 | 0.06 | 0.57% | 10.66 | 10.67 | 10.24 | 1,065,988 |
| 01 Mar 2024 | 10.52 | 0.29 | 2.83% | 10.23 | 10.895 | 10.23 | 1,598,390 |
| 29 Feb 2024 | 10.23 | -0.04 | -0.39% | 10.51 | 10.68 | 9.955 | 1,704,766 |
| 28 Feb 2024 | 10.27 | 0.27 | 2.70% | 10.20 | 10.595 | 9.89 | 3,512,475 |
| 27 Feb 2024 | 10.00 | 2.37 | 31.06% | 8.91 | 10.165 | 8.69 | 5,653,037 |
| 26 Feb 2024 | 7.63 | 0.14 | 1.87% | 7.44 | 7.83 | 7.25 | 1,179,504 |
| 23 Feb 2024 | 7.49 | -0.03 | -0.40% | 7.50 | 7.665 | 7.38 | 717,485 |
| 22 Feb 2024 | 7.52 | 0.42 | 5.92% | 7.16 | 7.565 | 7.16 | 1,187,086 |
| 21 Feb 2024 | 7.10 | -0.14 | -1.93% | 7.22 | 7.25 | 7.015 | 631,765 |
| 20 Feb 2024 | 7.24 | -0.25 | -3.34% | 7.37 | 7.52 | 7.14 | 1,047,171 |
