Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMSF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 46.87 | -0.56 | -1.18% | 47.51 | 47.73 | 46.76 | 55,047 |
| 09 May 2024 | 47.43 | -0.06 | -0.13% | 47.41 | 47.505 | 46.6501 | 61,986 |
| 08 May 2024 | 47.49 | -0.12 | -0.25% | 47.60 | 47.915 | 47.47 | 80,011 |
| 07 May 2024 | 47.61 | 0.08 | 0.17% | 47.53 | 48.05 | 47.52 | 77,972 |
| 06 May 2024 | 47.53 | 0.41 | 0.87% | 47.18 | 47.83 | 47.10 | 67,643 |
| 03 May 2024 | 47.12 | -0.28 | -0.59% | 47.54 | 47.60 | 46.80 | 106,638 |
| 02 May 2024 | 47.40 | 0.74 | 1.59% | 46.80 | 47.40 | 46.64 | 154,328 |
| 01 May 2024 | 46.66 | 1.06 | 2.32% | 45.82 | 46.87 | 45.51 | 123,163 |
| 30 Abr 2024 | 45.60 | 0.62 | 1.38% | 45.01 | 45.89 | 44.61 | 145,099 |
| 29 Abr 2024 | 44.98 | -0.58 | -1.27% | 45.33 | 45.73 | 44.93 | 131,270 |
| 26 Abr 2024 | 45.56 | -0.26 | -0.57% | 45.67 | 46.90 | 45.2834 | 192,898 |
| 25 Abr 2024 | 45.82 | -5.10 | -10.02% | 49.245 | 49.38 | 44.88 | 285,078 |
| 24 Abr 2024 | 50.92 | 0.02 | 0.04% | 50.65 | 51.17 | 50.525 | 100,272 |
| 23 Abr 2024 | 50.90 | -0.27 | -0.53% | 51.25 | 51.55 | 50.85 | 96,774 |
| 22 Abr 2024 | 51.17 | 0.29 | 0.57% | 50.90 | 51.80 | 50.88 | 132,080 |
| 19 Abr 2024 | 50.88 | 0.87 | 1.74% | 50.09 | 51.01 | 50.07 | 137,137 |
| 18 Abr 2024 | 50.01 | 1.36 | 2.80% | 48.62 | 50.03 | 48.62 | 216,046 |
| 17 Abr 2024 | 48.65 | -0.20 | -0.41% | 48.81 | 49.00 | 48.305 | 151,550 |
| 16 Abr 2024 | 48.85 | 0.53 | 1.10% | 48.25 | 48.90 | 48.04 | 99,178 |
| 15 Abr 2024 | 48.32 | 0.56 | 1.17% | 47.72 | 48.50 | 47.72 | 100,011 |
| 12 Abr 2024 | 47.76 | 0.24 | 0.51% | 47.53 | 48.00 | 47.50 | 121,369 |
| 11 Abr 2024 | 47.52 | -0.13 | -0.27% | 47.60 | 47.98 | 46.81 | 133,642 |
| 10 Abr 2024 | 47.65 | -0.32 | -0.67% | 47.24 | 47.76 | 47.12 | 103,377 |
| 09 Abr 2024 | 47.97 | 0.44 | 0.93% | 47.51 | 47.99 | 47.27 | 85,478 |
| 08 Abr 2024 | 47.53 | -0.04 | -0.08% | 47.56 | 47.96 | 47.50 | 112,583 |
| 05 Abr 2024 | 47.57 | -0.39 | -0.81% | 47.96 | 48.255 | 47.57 | 86,396 |
| 04 Abr 2024 | 47.96 | -0.43 | -0.89% | 48.74 | 48.74 | 47.686 | 83,679 |
| 03 Abr 2024 | 48.39 | -0.05 | -0.10% | 48.44 | 48.58 | 48.01 | 109,475 |
| 02 Abr 2024 | 48.44 | -0.60 | -1.22% | 48.66 | 48.81 | 48.24 | 139,131 |
| 01 Abr 2024 | 49.04 | -1.13 | -2.25% | 50.35 | 50.49 | 49.04 | 87,225 |
| 28 Mar 2024 | 50.17 | 0.48 | 0.97% | 50.07 | 50.41 | 49.84 | 194,640 |
| 27 Mar 2024 | 49.69 | 0.30 | 0.61% | 49.72 | 50.01 | 49.59 | 143,476 |
| 26 Mar 2024 | 49.39 | 0.12 | 0.24% | 49.64 | 49.685 | 49.30 | 249,543 |
| 25 Mar 2024 | 49.27 | -0.54 | -1.08% | 50.10 | 50.157 | 49.27 | 75,771 |
| 22 Mar 2024 | 49.81 | -0.63 | -1.25% | 50.67 | 50.725 | 49.525 | 138,529 |
| 21 Mar 2024 | 50.44 | -0.05 | -0.10% | 50.80 | 51.065 | 50.29 | 154,892 |
| 20 Mar 2024 | 50.49 | -0.01 | -0.02% | 50.52 | 50.83 | 50.18 | 134,114 |
| 19 Mar 2024 | 50.50 | 0.37 | 0.74% | 50.20 | 50.68 | 50.20 | 181,701 |
| 18 Mar 2024 | 50.13 | -0.40 | -0.79% | 50.51 | 51.11 | 49.98 | 180,151 |
| 15 Mar 2024 | 50.53 | -0.08 | -0.16% | 50.26 | 51.23 | 50.26 | 1,015,238 |
| 14 Mar 2024 | 50.61 | -1.25 | -2.41% | 52.00 | 52.23 | 50.60 | 163,526 |
| 13 Mar 2024 | 51.86 | -0.32 | -0.61% | 52.45 | 52.69 | 51.63 | 125,635 |
| 12 Mar 2024 | 52.18 | -0.26 | -0.50% | 52.26 | 52.63 | 51.50 | 168,667 |
| 11 Mar 2024 | 52.44 | -0.29 | -0.55% | 52.54 | 52.80 | 52.21 | 108,773 |
| 08 Mar 2024 | 52.73 | 0.23 | 0.44% | 52.81 | 53.11 | 52.425 | 109,350 |
| 07 Mar 2024 | 52.50 | -0.83 | -1.56% | 53.30 | 53.345 | 52.50 | 95,729 |
| 06 Mar 2024 | 53.33 | 0.62 | 1.18% | 53.08 | 53.55 | 52.44 | 126,295 |
| 05 Mar 2024 | 52.71 | -0.40 | -0.75% | 52.97 | 53.315 | 52.68 | 115,428 |
| 04 Mar 2024 | 53.11 | 0.92 | 1.76% | 52.85 | 54.80 | 52.85 | 212,373 |
| 01 Mar 2024 | 52.19 | -0.57 | -1.08% | 52.82 | 52.90 | 52.17 | 98,450 |
| 29 Feb 2024 | 52.76 | -0.10 | -0.19% | 53.12 | 53.15 | 52.40 | 133,924 |
| 28 Feb 2024 | 52.86 | -0.02 | -0.04% | 52.91 | 53.105 | 52.15 | 131,678 |
| 27 Feb 2024 | 52.88 | 0.93 | 1.79% | 52.00 | 52.95 | 51.385 | 159,729 |
| 26 Feb 2024 | 51.95 | 1.18 | 2.32% | 50.76 | 51.95 | 50.35 | 161,167 |
| 23 Feb 2024 | 50.77 | 0.25 | 0.49% | 50.49 | 51.49 | 50.13 | 162,045 |
| 22 Feb 2024 | 50.52 | 1.42 | 2.89% | 48.70 | 50.78 | 48.70 | 186,711 |
| 21 Feb 2024 | 49.10 | -0.76 | -1.52% | 49.70 | 49.87 | 49.01 | 230,615 |
| 20 Feb 2024 | 49.86 | -0.39 | -0.78% | 49.89 | 50.49 | 49.60 | 118,048 |
| 16 Feb 2024 | 50.25 | -0.34 | -0.67% | 50.36 | 50.7775 | 50.05 | 155,804 |
| 15 Feb 2024 | 50.59 | 1.16 | 2.35% | 49.75 | 50.905 | 49.70 | 123,732 |
| 14 Feb 2024 | 49.43 | 0.18 | 0.37% | 49.60 | 49.98 | 49.07 | 102,428 |
| 13 Feb 2024 | 49.25 | -1.54 | -3.03% | 50.05 | 50.48 | 49.07 | 107,104 |
| 12 Feb 2024 | 50.79 | 1.00 | 2.01% | 49.95 | 51.11 | 49.95 | 98,255 |
