Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AONC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.96 | 0.26 | 15.29% | 1.60 | 2.2599 | 1.50 | 248,731 |
| 21 May 2024 | 1.70 | -0.93 | -35.36% | 2.29 | 2.34 | 1.60 | 285,992 |
| 20 May 2024 | 2.63 | -0.38 | -12.62% | 3.19 | 3.20 | 2.63 | 6,977 |
| 17 May 2024 | 3.01 | -0.43 | -12.50% | 3.40 | 3.67 | 3.01 | 65,389 |
| 16 May 2024 | 3.44 | -0.06 | -1.71% | 3.42 | 3.65 | 3.40 | 8,497 |
| 15 May 2024 | 3.50 | 0.03 | 0.86% | 3.64 | 3.7999 | 3.50 | 25,675 |
| 14 May 2024 | 3.47 | 0.01 | 0.29% | 3.40 | 3.78 | 3.25 | 20,432 |
| 13 May 2024 | 3.46 | -0.09 | -2.54% | 3.63 | 3.63 | 3.46 | 4,269 |
| 10 May 2024 | 3.55 | -0.11 | -2.94% | 3.60 | 3.6399 | 3.55 | 5,914 |
| 09 May 2024 | 3.6575 | -0.05 | -1.42% | 3.72 | 3.98 | 3.625 | 8,963 |
| 08 May 2024 | 3.71 | -0.09 | -2.37% | 3.845 | 3.92 | 3.7001 | 62,871 |
| 07 May 2024 | 3.80 | -0.19 | -4.76% | 3.87 | 3.91 | 3.73 | 2,343 |
| 06 May 2024 | 3.99 | 0.25 | 6.68% | 3.85 | 4.1104 | 3.72 | 15,906 |
| 03 May 2024 | 3.74 | -0.04 | -1.06% | 3.71 | 4.0598 | 3.71 | 15,276 |
| 02 May 2024 | 3.78 | -0.07 | -1.82% | 4.0508 | 4.0508 | 3.73 | 6,623 |
| 01 May 2024 | 3.85 | 0.03 | 0.79% | 3.92 | 4.07 | 3.82 | 3,806 |
| 30 Abr 2024 | 3.82 | -0.56 | -12.79% | 4.41 | 4.5301 | 3.70 | 56,371 |
| 29 Abr 2024 | 4.38 | 0.38 | 9.36% | 3.97 | 4.43 | 3.97 | 6,136 |
| 26 Abr 2024 | 4.005 | 0.12 | 2.96% | 3.89 | 4.23 | 3.89 | 10,915 |
| 25 Abr 2024 | 3.89 | -0.71 | -15.43% | 4.72 | 4.75 | 3.80 | 47,008 |
| 24 Abr 2024 | 4.60 | -0.20 | -4.17% | 4.85 | 4.85 | 4.4456 | 5,603 |
| 23 Abr 2024 | 4.80 | -0.02 | -0.41% | 4.81 | 4.84 | 4.725 | 3,819 |
| 22 Abr 2024 | 4.82 | -0.06 | -1.23% | 4.71 | 4.90 | 4.71 | 5,467 |
| 19 Abr 2024 | 4.88 | 0.36 | 7.96% | 4.80 | 4.94 | 4.32 | 18,277 |
| 18 Abr 2024 | 4.52 | -0.81 | -15.20% | 5.28 | 5.33 | 4.52 | 39,279 |
| 17 Abr 2024 | 5.33 | -0.06 | -1.11% | 5.40 | 5.48 | 5.10 | 11,490 |
| 16 Abr 2024 | 5.39 | 0.27 | 5.27% | 5.24 | 5.6799 | 5.21 | 11,852 |
| 15 Abr 2024 | 5.12 | -0.44 | -7.91% | 5.50 | 5.50 | 5.12 | 498 |
| 12 Abr 2024 | 5.56 | 0.08 | 1.46% | 5.61 | 5.61 | 5.44 | 1,867 |
| 11 Abr 2024 | 5.48 | 0.19 | 3.59% | 5.58 | 5.69 | 5.47 | 2,490 |
| 10 Abr 2024 | 5.29 | -0.23 | -4.17% | 5.37 | 5.69 | 5.26 | 8,375 |
| 09 Abr 2024 | 5.52 | 0.07 | 1.28% | 5.13 | 5.525 | 5.13 | 6,196 |
| 08 Abr 2024 | 5.45 | 0.02 | 0.37% | 5.09 | 5.48 | 5.09 | 9,699 |
| 05 Abr 2024 | 5.43 | 0.00 | 0.00% | 5.43 | 5.43 | 5.43 | 306 |
| 04 Abr 2024 | 5.43 | -0.05 | -0.91% | 5.54 | 5.54 | 5.43 | 259 |
| 03 Abr 2024 | 5.48 | -0.17 | -3.01% | 5.65 | 5.65 | 5.15 | 10,572 |
| 02 Abr 2024 | 5.65 | 0.01 | 0.18% | 5.67 | 5.86 | 5.33 | 26,840 |
| 01 Abr 2024 | 5.64 | 0.15 | 2.73% | 5.39 | 5.67 | 5.20 | 9,058 |
| 28 Mar 2024 | 5.49 | -0.41 | -6.95% | 5.85 | 5.89 | 5.02 | 9,174 |
| 27 Mar 2024 | 5.90 | -0.07 | -1.17% | 5.97 | 5.99 | 5.75 | 3,455 |
| 26 Mar 2024 | 5.97 | 0.07 | 1.19% | 5.99 | 6.1499 | 5.67 | 5,934 |
| 25 Mar 2024 | 5.90 | -0.25 | -4.07% | 5.82 | 6.15 | 5.82 | 4,841 |
| 22 Mar 2024 | 6.15 | 0.00 | 0.00% | 6.15 | 6.15 | 5.76 | 13,632 |
| 21 Mar 2024 | 6.15 | 0.45 | 7.89% | 5.70 | 6.15 | 5.5699 | 15,877 |
| 20 Mar 2024 | 5.70 | 0.01 | 0.18% | 5.60 | 5.8002 | 5.55 | 6,584 |
| 19 Mar 2024 | 5.69 | 0.18 | 3.27% | 5.72 | 5.75 | 5.51 | 1,512 |
| 18 Mar 2024 | 5.51 | -0.19 | -3.33% | 5.87 | 5.94 | 5.42 | 10,969 |
| 15 Mar 2024 | 5.6999 | 0.12 | 2.24% | 5.74 | 5.74 | 5.4533 | 11,720 |
| 14 Mar 2024 | 5.575 | -0.17 | -2.87% | 5.56 | 5.6855 | 5.49 | 2,374 |
| 13 Mar 2024 | 5.74 | 0.15 | 2.68% | 5.47 | 5.765 | 5.33 | 11,216 |
| 12 Mar 2024 | 5.59 | -0.10 | -1.76% | 5.60 | 5.69 | 5.59 | 685 |
| 11 Mar 2024 | 5.69 | -0.01 | -0.18% | 5.80 | 5.80 | 5.41 | 16,552 |
| 08 Mar 2024 | 5.70 | -0.29 | -4.81% | 5.78 | 6.0981 | 5.60 | 5,492 |
| 07 Mar 2024 | 5.9882 | -0.01 | -0.20% | 5.66 | 5.9882 | 5.66 | 1,802 |
| 06 Mar 2024 | 6.00 | -0.01 | -0.17% | 6.01 | 6.25 | 5.865 | 4,572 |
| 05 Mar 2024 | 6.01 | -0.22 | -3.57% | 6.20 | 6.2137 | 6.00 | 6,695 |
| 04 Mar 2024 | 6.2324 | 0.23 | 3.87% | 5.88 | 6.30 | 5.735 | 36,240 |
| 01 Mar 2024 | 6.00 | 0.03 | 0.50% | 6.00 | 6.00 | 5.745 | 36,845 |
| 29 Feb 2024 | 5.97 | 0.21 | 3.65% | 5.75 | 6.00 | 5.60 | 3,196 |
| 28 Feb 2024 | 5.76 | -0.06 | -1.03% | 5.83 | 6.00 | 5.74 | 7,106 |
| 27 Feb 2024 | 5.82 | -0.21 | -3.54% | 5.64 | 6.00 | 5.465 | 11,623 |
| 26 Feb 2024 | 6.0335 | 0.33 | 5.85% | 5.70 | 6.07 | 5.70 | 8,133 |
| 23 Feb 2024 | 5.70 | -0.05 | -0.87% | 5.75 | 5.75 | 5.53 | 3,831 |
