Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AMIX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 2.335 | -0.06 | -2.30% | 2.38 | 2.50 | 2.19 | 120,444 |
| 23 May 2024 | 2.39 | -0.15 | -5.91% | 2.75 | 2.80 | 2.3101 | 219,560 |
| 22 May 2024 | 2.54 | 0.29 | 12.89% | 2.27 | 2.5546 | 2.2504 | 42,665 |
| 21 May 2024 | 2.25 | -0.06 | -2.60% | 2.32 | 2.44 | 2.24 | 22,852 |
| 20 May 2024 | 2.31 | -0.19 | -7.60% | 2.46 | 2.56 | 2.24 | 41,391 |
| 17 May 2024 | 2.50 | -0.02 | -0.79% | 2.50 | 2.6047 | 2.50 | 22,329 |
| 16 May 2024 | 2.52 | -0.17 | -6.32% | 2.69 | 2.69 | 2.40 | 137,772 |
| 15 May 2024 | 2.69 | -0.01 | -0.37% | 2.74 | 2.7899 | 2.5821 | 22,773 |
| 14 May 2024 | 2.70 | 0.03 | 1.12% | 2.77 | 2.77 | 2.52 | 42,721 |
| 13 May 2024 | 2.67 | -0.22 | -7.61% | 2.80 | 2.95 | 2.67 | 25,634 |
| 10 May 2024 | 2.89 | -0.15 | -4.93% | 3.06 | 3.2248 | 2.71 | 32,257 |
| 09 May 2024 | 3.04 | -0.02 | -0.65% | 3.05 | 3.26 | 2.87 | 44,274 |
| 08 May 2024 | 3.06 | 0.25 | 8.90% | 2.75 | 3.1364 | 2.75 | 29,712 |
| 07 May 2024 | 2.81 | -0.34 | -10.79% | 3.50 | 3.50 | 2.71 | 122,403 |
| 06 May 2024 | 3.15 | 0.08 | 2.61% | 3.03 | 3.34 | 3.0201 | 60,258 |
| 03 May 2024 | 3.07 | -0.19 | -5.83% | 3.20 | 3.255 | 3.01 | 32,500 |
| 02 May 2024 | 3.26 | -0.09 | -2.69% | 3.33 | 3.395 | 3.14 | 28,934 |
| 01 May 2024 | 3.35 | 0.12 | 3.72% | 3.20 | 3.35 | 3.17 | 17,171 |
| 30 Abr 2024 | 3.23 | -0.09 | -2.71% | 3.34 | 3.505 | 2.99 | 63,718 |
| 29 Abr 2024 | 3.32 | -0.04 | -1.19% | 3.45 | 3.79 | 3.31 | 18,720 |
| 26 Abr 2024 | 3.36 | 0.03 | 0.90% | 3.36 | 3.53 | 3.25 | 42,584 |
| 25 Abr 2024 | 3.3301 | 0.21 | 6.84% | 3.2863 | 3.35 | 3.1173 | 22,893 |
| 24 Abr 2024 | 3.1168 | 0.13 | 4.42% | 3.06 | 3.14 | 3.05 | 10,950 |
| 23 Abr 2024 | 2.985 | -0.04 | -1.20% | 3.12 | 3.17 | 2.85 | 32,137 |
| 22 Abr 2024 | 3.0213 | 0.02 | 0.79% | 3.00 | 3.04 | 2.91 | 21,357 |
| 19 Abr 2024 | 2.9977 | 0.15 | 5.18% | 2.93 | 2.9999 | 2.81 | 20,860 |
| 18 Abr 2024 | 2.85 | 0.00 | -0.03% | 2.80 | 3.054 | 2.68 | 42,423 |
| 17 Abr 2024 | 2.8509 | 0.07 | 2.55% | 2.76 | 2.8797 | 2.66 | 36,321 |
| 16 Abr 2024 | 2.7799 | -0.16 | -5.42% | 2.915 | 2.92 | 2.73 | 65,613 |
| 15 Abr 2024 | 2.9391 | 0.08 | 2.77% | 2.96 | 3.1199 | 2.87 | 62,337 |
| 12 Abr 2024 | 2.86 | 0.09 | 3.25% | 2.80 | 2.9799 | 2.7901 | 31,026 |
| 11 Abr 2024 | 2.77 | 0.06 | 2.29% | 2.75 | 2.91 | 2.75 | 47,605 |
| 10 Abr 2024 | 2.7081 | 0.05 | 1.81% | 2.60 | 2.7612 | 2.50 | 53,272 |
| 09 Abr 2024 | 2.66 | -0.07 | -2.39% | 2.90 | 2.9178 | 2.5951 | 82,054 |
| 08 Abr 2024 | 2.725 | -0.09 | -3.02% | 2.84 | 2.84 | 2.65 | 67,114 |
| 05 Abr 2024 | 2.81 | 0.04 | 1.26% | 2.85 | 2.88 | 2.73 | 47,799 |
| 04 Abr 2024 | 2.775 | 0.02 | 0.91% | 2.85 | 3.03 | 2.7107 | 63,398 |
| 03 Abr 2024 | 2.75 | -0.24 | -8.03% | 2.88 | 2.9837 | 2.75 | 22,075 |
| 02 Abr 2024 | 2.99 | -0.01 | -0.33% | 3.04 | 3.04 | 2.86 | 20,571 |
| 01 Abr 2024 | 3.00 | -0.02 | -0.66% | 3.06 | 3.17 | 2.88 | 43,608 |
| 28 Mar 2024 | 3.02 | 0.25 | 9.03% | 2.79 | 3.07 | 2.7618 | 30,647 |
| 27 Mar 2024 | 2.77 | -0.13 | -4.48% | 2.90 | 2.90 | 2.50 | 31,668 |
| 26 Mar 2024 | 2.90 | 0.08 | 2.84% | 2.91 | 2.99 | 2.7664 | 28,931 |
| 25 Mar 2024 | 2.82 | -0.36 | -11.40% | 3.09 | 3.09 | 2.75 | 40,353 |
| 22 Mar 2024 | 3.183 | -0.06 | -1.76% | 3.24 | 3.24 | 3.00 | 15,536 |
| 21 Mar 2024 | 3.24 | 0.09 | 2.86% | 3.23 | 3.25 | 2.892 | 26,818 |
| 20 Mar 2024 | 3.15 | -0.11 | -3.37% | 3.29 | 3.305 | 3.14 | 11,316 |
| 19 Mar 2024 | 3.26 | 0.10 | 3.16% | 3.11 | 3.50 | 3.11 | 16,953 |
| 18 Mar 2024 | 3.16 | 0.09 | 2.93% | 3.03 | 3.51 | 3.01 | 61,550 |
| 15 Mar 2024 | 3.07 | -0.42 | -12.03% | 3.42 | 3.50 | 3.01 | 59,658 |
| 14 Mar 2024 | 3.49 | 0.49 | 16.33% | 3.22 | 4.10 | 3.185 | 489,530 |
| 13 Mar 2024 | 3.00 | 0.21 | 7.53% | 2.77 | 3.09 | 2.77 | 13,823 |
| 12 Mar 2024 | 2.79 | 0.09 | 3.33% | 2.67 | 2.90 | 2.67 | 48,230 |
| 11 Mar 2024 | 2.70 | -0.30 | -9.97% | 3.03 | 3.03 | 2.6301 | 22,565 |
| 08 Mar 2024 | 2.999 | -0.05 | -1.67% | 2.97 | 3.00 | 2.68 | 53,558 |
| 07 Mar 2024 | 3.05 | -0.36 | -10.56% | 3.53 | 3.53 | 2.83 | 66,307 |
| 06 Mar 2024 | 3.41 | -0.26 | -7.08% | 3.71 | 3.7499 | 3.20 | 154,794 |
| 05 Mar 2024 | 3.67 | -0.16 | -4.18% | 3.98 | 3.98 | 3.60 | 68,986 |
| 04 Mar 2024 | 3.83 | -0.14 | -3.53% | 3.91 | 3.95 | 3.59 | 35,581 |
| 01 Mar 2024 | 3.97 | -0.03 | -0.75% | 4.05 | 4.1863 | 3.85 | 27,879 |
| 29 Feb 2024 | 4.0001 | -0.34 | -7.83% | 4.28 | 4.37 | 3.99 | 16,401 |
| 28 Feb 2024 | 4.34 | 0.17 | 4.08% | 4.16 | 4.34 | 4.01 | 11,821 |
| 27 Feb 2024 | 4.17 | -0.21 | -4.85% | 4.22 | 4.50 | 4.01 | 41,127 |
| 26 Feb 2024 | 4.3826 | -0.05 | -1.07% | 4.35 | 4.69 | 4.31 | 75,496 |
