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.
AKYA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.85 | -0.05 | -1.72% | 2.92 | 2.97 | 2.77 | 403,061 |
| 16 May 2024 | 2.90 | 0.11 | 3.94% | 2.82 | 2.96 | 2.65 | 647,631 |
| 15 May 2024 | 2.79 | -0.11 | -3.79% | 2.83 | 2.92 | 2.75 | 677,963 |
| 14 May 2024 | 2.90 | -1.22 | -29.61% | 3.07 | 3.19 | 2.78 | 2,213,596 |
| 13 May 2024 | 4.12 | -0.15 | -3.40% | 4.28 | 4.42 | 4.12 | 148,073 |
| 10 May 2024 | 4.265 | -0.22 | -4.80% | 4.49 | 4.65 | 4.05 | 155,730 |
| 09 May 2024 | 4.48 | 0.37 | 9.00% | 4.10 | 4.65 | 4.04 | 264,639 |
| 08 May 2024 | 4.11 | 0.03 | 0.74% | 4.05 | 4.18 | 4.00 | 80,801 |
| 07 May 2024 | 4.08 | -0.04 | -0.97% | 4.13 | 4.1799 | 4.00 | 68,841 |
| 06 May 2024 | 4.12 | 0.08 | 1.98% | 4.09 | 4.18 | 4.05 | 93,323 |
| 03 May 2024 | 4.04 | 0.05 | 1.25% | 4.02 | 4.2288 | 3.92 | 141,995 |
| 02 May 2024 | 3.99 | 0.03 | 0.76% | 4.02 | 4.17 | 3.8706 | 67,365 |
| 01 May 2024 | 3.96 | 0.14 | 3.66% | 3.86 | 4.10 | 3.83 | 114,557 |
| 30 Abr 2024 | 3.82 | -0.04 | -1.04% | 3.83 | 3.89 | 3.72 | 117,398 |
| 29 Abr 2024 | 3.86 | 0.06 | 1.58% | 3.81 | 3.86 | 3.81 | 68,178 |
| 26 Abr 2024 | 3.80 | -0.02 | -0.52% | 3.80 | 3.84 | 3.745 | 93,172 |
| 25 Abr 2024 | 3.82 | 0.01 | 0.26% | 3.75 | 3.85 | 3.75 | 88,258 |
| 24 Abr 2024 | 3.81 | 0.00 | 0.00% | 3.80 | 3.87 | 3.72 | 103,156 |
| 23 Abr 2024 | 3.81 | -0.09 | -2.31% | 3.88 | 4.00 | 3.80 | 85,619 |
| 22 Abr 2024 | 3.90 | 0.10 | 2.63% | 3.82 | 3.91 | 3.79 | 63,480 |
| 19 Abr 2024 | 3.80 | -0.05 | -1.30% | 3.83 | 3.97 | 3.774 | 172,101 |
| 18 Abr 2024 | 3.85 | -0.06 | -1.53% | 3.91 | 4.03 | 3.77 | 256,194 |
| 17 Abr 2024 | 3.91 | -0.07 | -1.76% | 4.01 | 4.11 | 3.83 | 184,096 |
| 16 Abr 2024 | 3.98 | -0.03 | -0.75% | 4.01 | 4.10 | 3.85 | 310,081 |
| 15 Abr 2024 | 4.01 | -0.12 | -2.91% | 4.15 | 4.15 | 3.96 | 154,935 |
| 12 Abr 2024 | 4.13 | -0.17 | -3.95% | 4.26 | 4.3257 | 4.06 | 122,775 |
| 11 Abr 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.33 | 4.2265 | 61,562 |
| 10 Abr 2024 | 4.30 | -0.07 | -1.60% | 4.19 | 4.37 | 4.15 | 118,851 |
| 09 Abr 2024 | 4.37 | 0.15 | 3.55% | 4.25 | 4.50 | 4.1301 | 129,878 |
| 08 Abr 2024 | 4.22 | -0.14 | -3.21% | 4.36 | 4.39 | 4.10 | 241,666 |
| 05 Abr 2024 | 4.36 | 0.14 | 3.32% | 4.20 | 4.44 | 4.16 | 348,838 |
| 04 Abr 2024 | 4.22 | -0.11 | -2.54% | 4.40 | 4.49 | 4.16 | 141,488 |
| 03 Abr 2024 | 4.33 | -0.08 | -1.81% | 4.35 | 4.44 | 4.2823 | 99,600 |
| 02 Abr 2024 | 4.41 | -0.15 | -3.29% | 4.51 | 4.525 | 4.32 | 81,636 |
| 01 Abr 2024 | 4.56 | -0.13 | -2.77% | 4.59 | 4.69 | 4.50 | 127,190 |
| 28 Mar 2024 | 4.69 | -0.04 | -0.85% | 4.73 | 4.79 | 4.59 | 136,367 |
| 27 Mar 2024 | 4.73 | 0.10 | 2.16% | 4.70 | 4.89 | 4.63 | 120,582 |
| 26 Mar 2024 | 4.63 | -0.29 | -5.89% | 4.91 | 4.99 | 4.61 | 94,231 |
| 25 Mar 2024 | 4.92 | 0.13 | 2.71% | 4.75 | 5.00 | 4.6601 | 247,088 |
| 22 Mar 2024 | 4.79 | -0.20 | -4.01% | 4.98 | 5.08 | 4.77 | 92,885 |
| 21 Mar 2024 | 4.99 | -0.05 | -0.99% | 5.12 | 5.1625 | 4.97 | 186,320 |
| 20 Mar 2024 | 5.04 | 0.01 | 0.20% | 5.00 | 5.13 | 4.82 | 103,723 |
| 19 Mar 2024 | 5.03 | 0.09 | 1.82% | 4.89 | 5.1484 | 4.89 | 76,412 |
| 18 Mar 2024 | 4.94 | 0.03 | 0.61% | 4.89 | 5.02 | 4.83 | 129,813 |
| 15 Mar 2024 | 4.91 | 0.05 | 1.03% | 4.75 | 5.00 | 4.75 | 252,294 |
| 14 Mar 2024 | 4.86 | -0.04 | -0.82% | 4.90 | 5.25 | 4.79 | 181,282 |
| 13 Mar 2024 | 4.90 | 0.04 | 0.82% | 4.84 | 5.11 | 4.77 | 231,353 |
| 12 Mar 2024 | 4.86 | 0.01 | 0.21% | 4.85 | 5.05 | 4.62 | 254,515 |
| 11 Mar 2024 | 4.85 | -0.15 | -3.00% | 4.99 | 5.26 | 4.67 | 296,577 |
| 08 Mar 2024 | 5.00 | 0.24 | 5.04% | 4.85 | 5.10 | 4.83 | 212,012 |
| 07 Mar 2024 | 4.76 | -0.20 | -4.03% | 5.01 | 5.41 | 4.74 | 229,163 |
| 06 Mar 2024 | 4.96 | -0.14 | -2.75% | 5.11 | 5.22 | 4.8701 | 260,842 |
| 05 Mar 2024 | 5.10 | -0.88 | -14.72% | 5.00 | 5.68 | 5.00 | 546,343 |
| 04 Mar 2024 | 5.98 | -0.05 | -0.83% | 6.13 | 6.31 | 5.8839 | 180,195 |
| 01 Mar 2024 | 6.03 | 0.29 | 5.05% | 5.84 | 6.13 | 5.75 | 134,312 |
| 29 Feb 2024 | 5.74 | 0.08 | 1.41% | 5.80 | 5.95 | 5.54 | 181,266 |
| 28 Feb 2024 | 5.66 | -0.18 | -3.08% | 5.84 | 5.97 | 5.61 | 59,552 |
| 27 Feb 2024 | 5.84 | 0.42 | 7.75% | 5.45 | 5.87 | 5.42 | 175,552 |
| 26 Feb 2024 | 5.42 | -0.07 | -1.28% | 5.43 | 5.69 | 5.36 | 127,263 |
| 23 Feb 2024 | 5.49 | 0.14 | 2.62% | 5.32 | 5.72 | 5.26 | 150,434 |
| 22 Feb 2024 | 5.35 | 0.08 | 1.52% | 5.28 | 5.70 | 5.20 | 227,522 |
| 21 Feb 2024 | 5.27 | -0.36 | -6.39% | 5.70 | 5.72 | 5.24 | 183,894 |
| 20 Feb 2024 | 5.63 | -0.33 | -5.54% | 5.89 | 6.065 | 5.585 | 126,362 |
