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.
AMCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 16.14 | 0.53 | 3.40% | 15.66 | 16.33 | 15.45 | 1,101,861 |
| 17 May 2024 | 15.61 | -0.35 | -2.19% | 15.89 | 15.95 | 14.98 | 993,754 |
| 16 May 2024 | 15.96 | 0.81 | 5.35% | 15.09 | 16.10 | 14.83 | 854,628 |
| 15 May 2024 | 15.15 | -0.68 | -4.30% | 16.00 | 16.00 | 14.37 | 1,494,902 |
| 14 May 2024 | 15.83 | 0.60 | 3.94% | 15.62 | 16.29 | 15.15 | 1,262,977 |
| 13 May 2024 | 15.23 | 1.99 | 15.03% | 13.57 | 15.615 | 13.42 | 1,595,990 |
| 10 May 2024 | 13.24 | -0.49 | -3.57% | 11.66 | 13.27 | 11.66 | 1,187,209 |
| 09 May 2024 | 13.73 | 0.45 | 3.39% | 13.29 | 13.74 | 13.19 | 956,817 |
| 08 May 2024 | 13.28 | 0.52 | 4.08% | 12.61 | 13.29 | 12.41 | 721,613 |
| 07 May 2024 | 12.76 | 0.24 | 1.92% | 12.55 | 12.805 | 12.44 | 535,697 |
| 06 May 2024 | 12.52 | 0.67 | 5.65% | 11.97 | 12.55 | 11.96 | 460,531 |
| 03 May 2024 | 11.85 | 0.31 | 2.69% | 11.73 | 11.92 | 11.73 | 384,328 |
| 02 May 2024 | 11.54 | 0.49 | 4.43% | 11.21 | 11.67 | 11.03 | 366,927 |
| 01 May 2024 | 11.05 | 0.43 | 4.05% | 10.67 | 11.32 | 10.58 | 389,080 |
| 30 Abr 2024 | 10.62 | -0.31 | -2.84% | 10.73 | 10.90 | 10.50 | 455,880 |
| 29 Abr 2024 | 10.93 | 0.10 | 0.92% | 10.94 | 11.37 | 10.85 | 375,099 |
| 26 Abr 2024 | 10.83 | -0.50 | -4.41% | 11.40 | 11.46 | 10.73 | 322,467 |
| 25 Abr 2024 | 11.33 | -0.17 | -1.48% | 11.41 | 11.42 | 11.22 | 552,491 |
| 24 Abr 2024 | 11.50 | -0.07 | -0.61% | 11.47 | 11.66 | 11.33 | 316,798 |
| 23 Abr 2024 | 11.57 | 0.62 | 5.66% | 10.88 | 11.69 | 10.88 | 530,137 |
| 22 Abr 2024 | 10.95 | 0.03 | 0.27% | 10.87 | 11.08 | 10.82 | 332,643 |
| 19 Abr 2024 | 10.92 | 0.32 | 3.02% | 10.54 | 10.99 | 10.54 | 305,936 |
| 18 Abr 2024 | 10.60 | 0.35 | 3.41% | 10.31 | 11.25 | 10.16 | 628,220 |
| 17 Abr 2024 | 10.25 | 0.23 | 2.30% | 10.37 | 10.53 | 10.20 | 444,218 |
| 16 Abr 2024 | 10.02 | -0.23 | -2.24% | 10.20 | 10.27 | 9.87 | 564,093 |
| 15 Abr 2024 | 10.25 | -0.33 | -3.12% | 10.65 | 10.77 | 10.22 | 494,876 |
| 12 Abr 2024 | 10.58 | -0.38 | -3.47% | 10.82 | 10.92 | 10.445 | 444,270 |
| 11 Abr 2024 | 10.96 | 0.11 | 1.01% | 10.92 | 11.13 | 10.66 | 399,693 |
| 10 Abr 2024 | 10.85 | -0.48 | -4.24% | 11.03 | 11.03 | 10.385 | 565,155 |
| 09 Abr 2024 | 11.33 | 0.07 | 0.62% | 11.24 | 11.53 | 11.18 | 330,542 |
| 08 Abr 2024 | 11.26 | -0.24 | -2.09% | 11.55 | 11.68 | 11.18 | 439,805 |
| 05 Abr 2024 | 11.50 | -0.20 | -1.71% | 11.67 | 11.74 | 11.32 | 335,125 |
| 04 Abr 2024 | 11.70 | -0.01 | -0.09% | 11.93 | 12.25 | 11.65 | 416,435 |
| 03 Abr 2024 | 11.71 | 0.15 | 1.30% | 11.50 | 11.85 | 11.385 | 523,195 |
| 02 Abr 2024 | 11.56 | -0.28 | -2.36% | 11.65 | 11.7549 | 11.34 | 554,554 |
| 01 Abr 2024 | 11.84 | -0.29 | -2.39% | 12.22 | 12.22 | 11.67 | 461,058 |
| 28 Mar 2024 | 12.13 | -0.16 | -1.30% | 12.36 | 12.42 | 11.99 | 539,360 |
| 27 Mar 2024 | 12.29 | 0.38 | 3.19% | 11.88 | 12.40 | 11.865 | 637,681 |
| 26 Mar 2024 | 11.91 | -0.31 | -2.54% | 12.25 | 12.375 | 11.86 | 453,484 |
| 25 Mar 2024 | 12.22 | 0.59 | 5.07% | 11.61 | 12.23 | 11.54 | 569,065 |
| 22 Mar 2024 | 11.63 | -0.74 | -5.98% | 12.34 | 12.42 | 11.61 | 494,151 |
| 21 Mar 2024 | 12.37 | -0.77 | -5.86% | 13.09 | 13.16 | 12.36 | 543,851 |
| 20 Mar 2024 | 13.14 | 0.09 | 0.69% | 12.90 | 13.29 | 12.43 | 499,692 |
| 19 Mar 2024 | 13.05 | 0.15 | 1.16% | 12.74 | 13.20 | 12.33 | 607,386 |
| 18 Mar 2024 | 12.90 | 0.67 | 5.48% | 12.43 | 13.11 | 11.835 | 758,763 |
| 15 Mar 2024 | 12.23 | -0.06 | -0.49% | 12.26 | 12.59 | 12.01 | 9,041,100 |
| 14 Mar 2024 | 12.29 | -0.38 | -3.00% | 12.68 | 12.70 | 12.1625 | 908,366 |
| 13 Mar 2024 | 12.67 | 0.08 | 0.64% | 12.51 | 13.15 | 12.295 | 721,664 |
| 12 Mar 2024 | 12.59 | 0.31 | 2.52% | 12.40 | 12.70 | 12.25 | 709,726 |
| 11 Mar 2024 | 12.28 | 0.43 | 3.63% | 11.76 | 12.65 | 11.72 | 775,276 |
| 08 Mar 2024 | 11.85 | -0.20 | -1.66% | 12.33 | 12.63 | 11.70 | 597,303 |
| 07 Mar 2024 | 12.05 | -0.40 | -3.21% | 12.60 | 12.78 | 11.92 | 564,403 |
| 06 Mar 2024 | 12.45 | 0.09 | 0.73% | 12.63 | 12.87 | 12.435 | 478,513 |
| 05 Mar 2024 | 12.36 | -0.31 | -2.45% | 12.54 | 12.74 | 12.32 | 532,957 |
| 04 Mar 2024 | 12.67 | -0.48 | -3.65% | 13.16 | 13.57 | 12.48 | 558,359 |
| 01 Mar 2024 | 13.15 | 0.21 | 1.62% | 13.17 | 13.215 | 12.76 | 464,559 |
| 29 Feb 2024 | 12.94 | 0.12 | 0.94% | 13.13 | 13.54 | 12.77 | 614,679 |
| 28 Feb 2024 | 12.82 | 0.09 | 0.71% | 12.57 | 13.09 | 12.485 | 597,366 |
| 27 Feb 2024 | 12.73 | 0.47 | 3.83% | 12.43 | 12.89 | 12.43 | 633,540 |
| 26 Feb 2024 | 12.26 | -0.17 | -1.37% | 12.38 | 12.59 | 12.12 | 801,599 |
| 23 Feb 2024 | 12.43 | -0.37 | -2.89% | 12.80 | 12.80 | 12.39 | 494,289 |
| 22 Feb 2024 | 12.80 | -0.43 | -3.25% | 13.23 | 13.23 | 12.685 | 462,849 |
| 21 Feb 2024 | 13.23 | -0.05 | -0.38% | 13.22 | 13.45 | 12.86 | 488,571 |
