Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AMST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.45 | -0.13 | -3.63% | 3.51 | 3.5799 | 3.42 | 21,846 |
| 20 May 2024 | 3.58 | -0.19 | -5.04% | 3.76 | 3.76 | 3.55 | 42,729 |
| 17 May 2024 | 3.77 | 0.31 | 8.96% | 3.42 | 3.78 | 3.35 | 44,636 |
| 16 May 2024 | 3.46 | -0.03 | -0.86% | 3.38 | 3.5189 | 3.38 | 24,317 |
| 15 May 2024 | 3.4901 | -0.05 | -1.41% | 3.55 | 3.55 | 3.4447 | 16,087 |
| 14 May 2024 | 3.54 | 0.09 | 2.61% | 3.04 | 3.54 | 3.03 | 27,609 |
| 13 May 2024 | 3.45 | -0.09 | -2.54% | 3.40 | 3.5145 | 3.2501 | 46,063 |
| 10 May 2024 | 3.54 | 0.22 | 6.63% | 3.32 | 3.68 | 3.31 | 151,594 |
| 09 May 2024 | 3.32 | 0.08 | 2.47% | 3.29 | 3.34 | 3.20 | 21,951 |
| 08 May 2024 | 3.24 | 0.10 | 3.18% | 3.08 | 3.30 | 3.08 | 55,949 |
| 07 May 2024 | 3.14 | 0.01 | 0.32% | 3.07 | 3.245 | 3.07 | 18,485 |
| 06 May 2024 | 3.13 | -0.18 | -5.44% | 3.24 | 3.3399 | 3.0467 | 42,056 |
| 03 May 2024 | 3.31 | -0.14 | -4.06% | 3.31 | 3.498 | 3.09 | 73,152 |
| 02 May 2024 | 3.45 | -0.10 | -2.82% | 3.52 | 3.58 | 3.43 | 69,196 |
| 01 May 2024 | 3.55 | 0.06 | 1.72% | 3.44 | 3.55 | 3.2372 | 84,000 |
| 30 Abr 2024 | 3.49 | 0.13 | 3.87% | 3.41 | 3.49 | 3.15 | 185,390 |
| 29 Abr 2024 | 3.36 | 0.06 | 1.82% | 3.31 | 3.50 | 3.18 | 210,724 |
| 26 Abr 2024 | 3.30 | -0.20 | -5.71% | 3.41 | 3.5801 | 3.25 | 376,124 |
| 25 Abr 2024 | 3.50 | 0.15 | 4.48% | 2.94 | 3.61 | 2.92 | 1,571,748 |
| 24 Abr 2024 | 3.35 | 1.35 | 67.50% | 3.79 | 4.34 | 2.96 | 70,217,371 |
| 23 Abr 2024 | 2.00 | 0.12 | 6.38% | 1.88 | 2.00 | 1.85 | 13,110 |
| 22 Abr 2024 | 1.88 | -0.03 | -1.57% | 1.89 | 1.9768 | 1.8501 | 21,451 |
| 19 Abr 2024 | 1.9099 | -0.04 | -2.07% | 1.93 | 2.00 | 1.90 | 10,275 |
| 18 Abr 2024 | 1.9503 | -0.01 | -0.49% | 2.06 | 2.06 | 1.95 | 4,873 |
| 17 Abr 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.00 | 1.95 | 6,005 |
| 16 Abr 2024 | 2.00 | 0.05 | 2.56% | 2.04 | 2.1155 | 1.95 | 6,068 |
| 15 Abr 2024 | 1.9501 | -0.15 | -7.31% | 2.05 | 2.10 | 1.95 | 10,838 |
| 12 Abr 2024 | 2.1038 | 0.07 | 3.64% | 2.02 | 2.1313 | 1.9717 | 6,767 |
| 11 Abr 2024 | 2.03 | -0.13 | -5.80% | 2.18 | 2.18 | 2.02 | 12,766 |
| 10 Abr 2024 | 2.155 | -0.02 | -0.85% | 2.10 | 2.155 | 2.10 | 2,467 |
| 09 Abr 2024 | 2.1735 | 0.02 | 1.09% | 2.17 | 2.20 | 2.12 | 5,871 |
| 08 Abr 2024 | 2.15 | -0.10 | -4.23% | 2.21 | 2.21 | 2.09 | 14,052 |
| 05 Abr 2024 | 2.245 | -0.08 | -3.23% | 2.30 | 2.32 | 2.2143 | 5,295 |
| 04 Abr 2024 | 2.32 | 0.07 | 3.11% | 2.25 | 2.33 | 2.17 | 7,928 |
| 03 Abr 2024 | 2.25 | -0.06 | -2.60% | 2.28 | 2.36 | 2.20 | 24,079 |
| 02 Abr 2024 | 2.31 | -0.01 | -0.43% | 2.425 | 2.425 | 2.27 | 4,624 |
| 01 Abr 2024 | 2.32 | 0.09 | 4.04% | 2.50 | 2.50 | 2.1588 | 28,790 |
| 28 Mar 2024 | 2.23 | 0.11 | 5.02% | 2.08 | 2.26 | 2.08 | 11,521 |
| 27 Mar 2024 | 2.1234 | -0.03 | -1.24% | 2.18 | 2.18 | 2.05 | 23,106 |
| 26 Mar 2024 | 2.1501 | -0.01 | -0.46% | 2.19 | 2.205 | 2.13 | 6,887 |
| 25 Mar 2024 | 2.16 | 0.07 | 3.35% | 2.08 | 2.19 | 2.08 | 10,408 |
| 22 Mar 2024 | 2.09 | -0.19 | -8.33% | 2.27 | 2.27 | 2.065 | 33,032 |
| 21 Mar 2024 | 2.28 | -0.02 | -0.78% | 2.29 | 2.38 | 2.28 | 20,416 |
| 20 Mar 2024 | 2.298 | -0.03 | -1.37% | 2.34 | 2.34 | 2.2327 | 6,432 |
| 19 Mar 2024 | 2.33 | -0.08 | -3.32% | 2.43 | 2.43 | 2.2115 | 12,116 |
| 18 Mar 2024 | 2.41 | 0.15 | 6.64% | 2.39 | 2.4536 | 2.30 | 28,993 |
| 15 Mar 2024 | 2.26 | 0.16 | 7.62% | 2.15 | 2.38 | 2.10 | 33,862 |
| 14 Mar 2024 | 2.10 | -0.01 | -0.47% | 2.08 | 2.18 | 2.05 | 9,450 |
| 13 Mar 2024 | 2.11 | -0.02 | -0.94% | 2.15 | 2.29 | 2.01 | 32,939 |
| 12 Mar 2024 | 2.13 | 0.07 | 3.40% | 2.03 | 2.17 | 1.85 | 178,579 |
| 11 Mar 2024 | 2.06 | 0.03 | 1.48% | 2.00 | 2.1512 | 2.00 | 451,307 |
| 08 Mar 2024 | 2.03 | -0.02 | -0.98% | 2.02 | 2.129 | 1.96 | 9,553 |
| 07 Mar 2024 | 2.05 | -0.02 | -0.97% | 2.07 | 2.10 | 2.00 | 19,224 |
| 06 Mar 2024 | 2.07 | 0.12 | 5.88% | 1.98 | 2.09 | 1.979 | 20,311 |
| 05 Mar 2024 | 1.955 | -0.03 | -1.51% | 1.99 | 1.99 | 1.90 | 17,715 |
| 04 Mar 2024 | 1.985 | -0.07 | -3.17% | 2.02 | 2.20 | 1.96 | 73,821 |
| 01 Mar 2024 | 2.05 | -0.02 | -0.97% | 2.07 | 2.09 | 1.9534 | 10,940 |
| 29 Feb 2024 | 2.07 | -0.04 | -1.66% | 1.98 | 2.10 | 1.98 | 17,821 |
| 28 Feb 2024 | 2.105 | -0.06 | -2.55% | 2.05 | 2.1074 | 1.9005 | 169,956 |
| 27 Feb 2024 | 2.1601 | 0.01 | 0.24% | 2.23 | 2.33 | 2.1214 | 15,089 |
| 26 Feb 2024 | 2.155 | 0.15 | 7.21% | 2.10 | 2.24 | 2.02 | 6,187 |
| 23 Feb 2024 | 2.01 | -0.29 | -12.61% | 2.44 | 2.44 | 2.01 | 23,086 |
| 22 Feb 2024 | 2.30 | -0.06 | -2.54% | 2.36 | 2.49 | 2.2001 | 15,838 |
