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.
AMBA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 49.01 | 1.13 | 2.36% | 48.06 | 49.5833 | 47.75 | 789,645 |
| 16 May 2024 | 47.88 | 1.08 | 2.31% | 46.78 | 48.02 | 47.3453 | 383,373 |
| 15 May 2024 | 46.80 | 0.60 | 1.30% | 47.05 | 47.05 | 46.07 | 364,137 |
| 14 May 2024 | 46.20 | 0.23 | 0.50% | 46.76 | 46.76 | 45.95 | 766,097 |
| 13 May 2024 | 45.97 | 0.12 | 0.26% | 46.22 | 47.66 | 45.695 | 851,662 |
| 10 May 2024 | 45.85 | -0.45 | -0.97% | 46.63 | 46.87 | 45.40 | 387,191 |
| 09 May 2024 | 46.30 | 0.04 | 0.09% | 46.08 | 46.695 | 45.36 | 709,254 |
| 08 May 2024 | 46.26 | -1.09 | -2.30% | 46.59 | 47.48 | 46.19 | 475,704 |
| 07 May 2024 | 47.35 | -0.47 | -0.98% | 47.91 | 48.23 | 47.34 | 279,632 |
| 06 May 2024 | 47.82 | -0.03 | -0.06% | 48.34 | 48.53 | 47.52 | 381,958 |
| 03 May 2024 | 47.85 | 0.96 | 2.05% | 48.30 | 48.71 | 47.435 | 348,390 |
| 02 May 2024 | 46.89 | 1.33 | 2.92% | 46.46 | 46.98 | 44.725 | 769,310 |
| 01 May 2024 | 45.56 | -0.41 | -0.89% | 45.18 | 47.25 | 44.52 | 480,436 |
| 30 Abr 2024 | 45.97 | 0.73 | 1.61% | 44.69 | 46.53 | 44.42 | 953,771 |
| 29 Abr 2024 | 45.24 | 2.15 | 4.99% | 43.17 | 45.48 | 43.13 | 724,296 |
| 26 Abr 2024 | 43.09 | 0.79 | 1.87% | 42.30 | 43.62 | 42.21 | 596,934 |
| 25 Abr 2024 | 42.30 | -0.26 | -0.61% | 42.51 | 43.22 | 42.12 | 609,493 |
| 24 Abr 2024 | 42.56 | 1.31 | 3.18% | 42.04 | 43.00 | 42.00 | 774,256 |
| 23 Abr 2024 | 41.25 | 0.20 | 0.49% | 40.90 | 41.7351 | 40.79 | 671,653 |
| 22 Abr 2024 | 41.05 | 0.06 | 0.15% | 41.27 | 41.57 | 40.31 | 531,009 |
| 19 Abr 2024 | 40.99 | -1.45 | -3.42% | 42.14 | 42.58 | 40.76 | 661,566 |
| 18 Abr 2024 | 42.44 | -1.22 | -2.79% | 43.55 | 43.55 | 42.275 | 490,306 |
| 17 Abr 2024 | 43.66 | -0.83 | -1.87% | 44.86 | 45.17 | 43.23 | 506,488 |
| 16 Abr 2024 | 44.49 | -1.10 | -2.41% | 45.00 | 45.26 | 44.00 | 918,995 |
| 15 Abr 2024 | 45.59 | -0.60 | -1.30% | 46.26 | 46.366 | 45.15 | 718,170 |
| 12 Abr 2024 | 46.19 | -1.56 | -3.27% | 46.97 | 47.37 | 46.104 | 679,536 |
| 11 Abr 2024 | 47.75 | 0.13 | 0.27% | 47.94 | 48.30 | 47.29 | 715,626 |
| 10 Abr 2024 | 47.62 | -2.60 | -5.18% | 48.80 | 49.135 | 47.1777 | 536,914 |
| 09 Abr 2024 | 50.22 | 1.82 | 3.76% | 48.77 | 50.40 | 48.77 | 390,417 |
| 08 Abr 2024 | 48.40 | 0.53 | 1.11% | 48.26 | 49.135 | 48.01 | 284,029 |
| 05 Abr 2024 | 47.87 | -1.00 | -2.05% | 48.90 | 49.1623 | 47.78 | 348,436 |
| 04 Abr 2024 | 48.87 | -0.78 | -1.57% | 50.42 | 50.8299 | 48.64 | 374,429 |
| 03 Abr 2024 | 49.65 | 0.68 | 1.39% | 48.31 | 50.37 | 48.21 | 445,487 |
| 02 Abr 2024 | 48.97 | -1.12 | -2.24% | 49.36 | 49.63 | 48.67 | 464,837 |
| 01 Abr 2024 | 50.09 | -0.68 | -1.34% | 50.82 | 51.475 | 49.95 | 499,064 |
| 28 Mar 2024 | 50.77 | -0.50 | -0.98% | 51.47 | 52.27 | 50.67 | 398,622 |
| 27 Mar 2024 | 51.27 | 0.97 | 1.93% | 50.82 | 51.36 | 49.70 | 389,463 |
| 26 Mar 2024 | 50.30 | -1.07 | -2.08% | 51.80 | 52.13 | 50.11 | 399,411 |
| 25 Mar 2024 | 51.37 | 1.75 | 3.53% | 49.18 | 51.53 | 49.11 | 462,559 |
| 22 Mar 2024 | 49.62 | -0.85 | -1.68% | 49.99 | 50.13 | 49.26 | 479,119 |
| 21 Mar 2024 | 50.47 | -0.24 | -0.47% | 51.83 | 52.14 | 50.43 | 495,034 |
| 20 Mar 2024 | 50.71 | 1.07 | 2.16% | 49.47 | 50.85 | 48.46 | 651,333 |
| 19 Mar 2024 | 49.64 | 0.40 | 0.81% | 48.75 | 49.93 | 48.31 | 505,948 |
| 18 Mar 2024 | 49.24 | 0.09 | 0.18% | 49.95 | 50.35 | 48.73 | 768,380 |
| 15 Mar 2024 | 49.15 | -1.81 | -3.55% | 50.00 | 50.72 | 49.13 | 1,147,954 |
| 14 Mar 2024 | 50.96 | -2.10 | -3.96% | 52.83 | 53.24 | 50.52 | 640,498 |
| 13 Mar 2024 | 53.06 | -2.47 | -4.45% | 55.01 | 55.485 | 52.92 | 603,492 |
| 12 Mar 2024 | 55.53 | 0.07 | 0.13% | 55.46 | 56.115 | 54.60 | 580,932 |
| 11 Mar 2024 | 55.46 | -0.67 | -1.19% | 55.65 | 56.72 | 55.36 | 405,082 |
| 08 Mar 2024 | 56.13 | -1.69 | -2.92% | 58.52 | 58.63 | 55.67 | 611,945 |
| 07 Mar 2024 | 57.82 | 1.86 | 3.32% | 56.64 | 58.765 | 56.61 | 561,662 |
| 06 Mar 2024 | 55.96 | 0.59 | 1.07% | 56.37 | 57.96 | 55.4593 | 456,132 |
| 05 Mar 2024 | 55.37 | -1.48 | -2.60% | 56.13 | 56.77 | 55.00 | 452,678 |
| 04 Mar 2024 | 56.85 | -0.31 | -0.54% | 57.82 | 58.20 | 56.77 | 470,905 |
| 01 Mar 2024 | 57.16 | 1.31 | 2.35% | 56.20 | 58.29 | 55.25 | 658,458 |
| 29 Feb 2024 | 55.85 | -2.14 | -3.69% | 59.31 | 59.87 | 55.585 | 1,166,207 |
| 28 Feb 2024 | 57.99 | 0.03 | 0.05% | 65.00 | 65.39 | 56.59 | 1,628,532 |
| 27 Feb 2024 | 57.96 | 1.14 | 2.01% | 56.98 | 58.56 | 56.98 | 832,775 |
| 26 Feb 2024 | 56.82 | 1.56 | 2.82% | 55.48 | 57.8525 | 55.31 | 584,544 |
| 23 Feb 2024 | 55.26 | 0.32 | 0.58% | 54.77 | 55.64 | 53.94 | 458,699 |
| 22 Feb 2024 | 54.94 | 0.97 | 1.80% | 55.18 | 55.53 | 54.20 | 443,912 |
| 21 Feb 2024 | 53.97 | -0.28 | -0.52% | 53.57 | 54.08 | 52.78 | 273,258 |
