Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AMSC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 14.21 | -0.28 | -1.93% | 14.40 | 14.43 | 14.20 | 168,146 |
| 15 May 2024 | 14.49 | 0.46 | 3.28% | 14.35 | 14.75 | 14.16 | 435,875 |
| 14 May 2024 | 14.03 | 0.02 | 0.14% | 14.05 | 14.49 | 13.94 | 400,415 |
| 13 May 2024 | 14.01 | 0.49 | 3.62% | 13.79 | 14.04 | 13.705 | 279,736 |
| 10 May 2024 | 13.52 | -0.29 | -2.10% | 13.85 | 14.02 | 13.50 | 272,756 |
| 09 May 2024 | 13.81 | 0.24 | 1.77% | 13.51 | 13.91 | 13.45 | 256,589 |
| 08 May 2024 | 13.57 | 0.04 | 0.30% | 13.23 | 13.67 | 13.0726 | 185,710 |
| 07 May 2024 | 13.53 | -0.21 | -1.53% | 13.79 | 13.89 | 13.4238 | 257,841 |
| 06 May 2024 | 13.74 | 0.37 | 2.77% | 13.47 | 13.74 | 13.41 | 653,456 |
| 03 May 2024 | 13.37 | 0.38 | 2.93% | 13.40 | 13.48 | 13.1407 | 249,505 |
| 02 May 2024 | 12.99 | 0.35 | 2.77% | 12.88 | 13.165 | 12.57 | 327,282 |
| 01 May 2024 | 12.64 | 0.29 | 2.35% | 12.35 | 13.24 | 12.35 | 294,609 |
| 30 Abr 2024 | 12.35 | -0.16 | -1.28% | 12.25 | 12.615 | 12.1411 | 258,818 |
| 29 Abr 2024 | 12.51 | 0.24 | 1.96% | 12.40 | 12.61 | 12.33 | 200,585 |
| 26 Abr 2024 | 12.27 | 0.41 | 3.46% | 11.89 | 12.49 | 11.8599 | 365,773 |
| 25 Abr 2024 | 11.86 | -0.01 | -0.08% | 11.62 | 11.99 | 11.36 | 186,897 |
| 24 Abr 2024 | 11.87 | -0.46 | -3.73% | 12.32 | 12.47 | 11.8628 | 235,266 |
| 23 Abr 2024 | 12.33 | 0.59 | 5.03% | 11.76 | 12.35 | 11.64 | 304,003 |
| 22 Abr 2024 | 11.74 | 0.08 | 0.69% | 11.53 | 11.839 | 11.37 | 263,581 |
| 19 Abr 2024 | 11.66 | -0.09 | -0.77% | 11.64 | 11.78 | 11.52 | 319,001 |
| 18 Abr 2024 | 11.75 | -0.13 | -1.09% | 11.82 | 11.96 | 11.685 | 184,032 |
| 17 Abr 2024 | 11.88 | -0.07 | -0.59% | 12.00 | 12.07 | 11.77 | 183,313 |
| 16 Abr 2024 | 11.95 | -0.11 | -0.91% | 11.86 | 12.15 | 11.69 | 253,791 |
| 15 Abr 2024 | 12.06 | -0.42 | -3.37% | 12.48 | 12.53 | 11.94 | 333,509 |
| 12 Abr 2024 | 12.48 | -0.53 | -4.07% | 12.97 | 13.02 | 12.24 | 269,368 |
| 11 Abr 2024 | 13.01 | 0.33 | 2.60% | 12.69 | 13.02 | 12.49 | 234,092 |
| 10 Abr 2024 | 12.68 | -0.42 | -3.21% | 12.651 | 12.7399 | 12.33 | 279,347 |
| 09 Abr 2024 | 13.10 | 0.34 | 2.66% | 12.72 | 13.22 | 12.60 | 332,697 |
| 08 Abr 2024 | 12.76 | -0.07 | -0.55% | 12.85 | 13.06 | 12.72 | 236,260 |
| 05 Abr 2024 | 12.83 | 0.14 | 1.10% | 12.66 | 12.97 | 12.55 | 240,547 |
| 04 Abr 2024 | 12.69 | -0.35 | -2.68% | 13.16 | 13.39 | 12.66 | 316,076 |
| 03 Abr 2024 | 13.04 | 0.02 | 0.15% | 12.86 | 13.20 | 12.81 | 418,454 |
| 02 Abr 2024 | 13.02 | -0.47 | -3.48% | 13.10 | 13.20 | 12.701 | 330,177 |
| 01 Abr 2024 | 13.49 | -0.02 | -0.15% | 13.60 | 13.63 | 13.28 | 281,587 |
| 28 Mar 2024 | 13.51 | 0.06 | 0.45% | 13.62 | 13.78 | 13.37 | 630,595 |
| 27 Mar 2024 | 13.45 | 0.55 | 4.26% | 13.00 | 13.52 | 12.82 | 710,352 |
| 26 Mar 2024 | 12.90 | -0.30 | -2.27% | 13.29 | 13.43 | 12.84 | 397,503 |
| 25 Mar 2024 | 13.20 | 0.17 | 1.30% | 13.03 | 13.32 | 13.0253 | 220,302 |
| 22 Mar 2024 | 13.03 | -0.08 | -0.61% | 13.24 | 13.27 | 12.87 | 310,198 |
| 21 Mar 2024 | 13.11 | -0.30 | -2.24% | 13.50 | 13.50 | 13.025 | 527,128 |
| 20 Mar 2024 | 13.41 | 0.24 | 1.82% | 13.21 | 13.68 | 12.72 | 423,584 |
| 19 Mar 2024 | 13.17 | -0.14 | -1.05% | 13.17 | 13.28 | 12.84 | 555,404 |
| 18 Mar 2024 | 13.31 | -0.74 | -5.27% | 14.00 | 14.00 | 13.30 | 520,763 |
| 15 Mar 2024 | 14.05 | 0.49 | 3.61% | 13.58 | 14.26 | 13.54 | 1,017,064 |
| 14 Mar 2024 | 13.56 | -1.09 | -7.44% | 14.62 | 14.67 | 13.11 | 801,244 |
| 13 Mar 2024 | 14.65 | 0.11 | 0.76% | 14.50 | 14.92 | 14.35 | 308,694 |
| 12 Mar 2024 | 14.54 | -0.16 | -1.09% | 14.80 | 14.8883 | 14.005 | 391,597 |
| 11 Mar 2024 | 14.70 | -0.26 | -1.74% | 14.90 | 15.05 | 14.28 | 512,422 |
| 08 Mar 2024 | 14.96 | 0.56 | 3.89% | 14.723 | 15.24 | 14.60 | 792,386 |
| 07 Mar 2024 | 14.40 | 0.49 | 3.52% | 13.99 | 14.58 | 13.86 | 473,436 |
| 06 Mar 2024 | 13.91 | 0.49 | 3.65% | 13.67 | 14.59 | 13.51 | 739,682 |
| 05 Mar 2024 | 13.42 | -0.93 | -6.48% | 14.13 | 14.25 | 13.19 | 606,763 |
| 04 Mar 2024 | 14.35 | 0.64 | 4.67% | 15.06 | 15.24 | 13.4301 | 1,599,017 |
| 01 Mar 2024 | 13.71 | 0.26 | 1.93% | 13.51 | 13.85 | 13.13 | 446,452 |
| 29 Feb 2024 | 13.45 | 0.39 | 2.99% | 13.30 | 14.18 | 13.225 | 660,366 |
| 28 Feb 2024 | 13.06 | -0.17 | -1.28% | 13.14 | 13.47 | 13.01 | 424,526 |
| 27 Feb 2024 | 13.23 | -0.06 | -0.45% | 13.49 | 13.6496 | 13.19 | 484,684 |
| 26 Feb 2024 | 13.29 | 0.45 | 3.50% | 12.80 | 13.40 | 12.75 | 439,348 |
| 23 Feb 2024 | 12.84 | -0.20 | -1.53% | 13.05 | 13.05 | 12.64 | 594,237 |
| 22 Feb 2024 | 13.04 | -0.17 | -1.29% | 13.41 | 13.59 | 13.035 | 527,193 |
| 21 Feb 2024 | 13.21 | -0.06 | -0.45% | 13.07 | 13.60 | 12.73 | 600,912 |
| 20 Feb 2024 | 13.27 | -1.01 | -7.07% | 14.07 | 14.10 | 12.9304 | 957,180 |
