Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ASET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 31.2008 | -0.26 | -0.82% | 31.42 | 31.4299 | 31.2008 | 1,533 |
| 17 Jul 2024 | 31.4593 | 0.11 | 0.35% | 31.31 | 31.4593 | 31.31 | 70 |
| 16 Jul 2024 | 31.3504 | 0.24 | 0.77% | 30.99 | 31.3504 | 30.99 | 3,715 |
| 15 Jul 2024 | 31.1102 | -0.13 | -0.42% | 31.17 | 31.2001 | 31.105 | 576 |
| 12 Jul 2024 | 31.2422 | 0.19 | 0.61% | 31.30 | 31.35 | 31.2422 | 346 |
| 11 Jul 2024 | 31.0519 | 0.36 | 1.16% | 30.86 | 31.07 | 30.86 | 2,996 |
| 10 Jul 2024 | 30.6959 | 0.34 | 1.12% | 30.54 | 30.70 | 30.5283 | 561 |
| 09 Jul 2024 | 30.3559 | -0.07 | -0.22% | 30.45 | 30.45 | 30.3559 | 11 |
| 08 Jul 2024 | 30.4231 | -0.12 | -0.41% | 30.44 | 30.455 | 30.38 | 940 |
| 05 Jul 2024 | 30.5476 | 0.08 | 0.27% | 30.67 | 30.67 | 30.50 | 484 |
| 03 Jul 2024 | 30.465 | 0.32 | 1.05% | 30.36 | 30.518 | 30.36 | 613 |
| 02 Jul 2024 | 30.1476 | 0.05 | 0.17% | 30.10 | 30.1899 | 30.05 | 1,159 |
| 01 Jul 2024 | 30.0972 | 0.00 | -0.01% | 30.39 | 30.39 | 30.0745 | 557 |
| 28 Jun 2024 | 30.101 | 0.00 | 0.00% | 30.101 | 30.101 | 30.101 | 0 |
| 27 Jun 2024 | 30.101 | -0.28 | -0.92% | 30.09 | 30.1091 | 30.02 | 1,335 |
| 26 Jun 2024 | 30.3793 | -0.10 | -0.32% | 30.30 | 30.3793 | 30.30 | 973 |
| 25 Jun 2024 | 30.4763 | -0.16 | -0.53% | 30.51 | 30.51 | 30.445 | 522 |
| 24 Jun 2024 | 30.6388 | 0.36 | 1.19% | 30.5001 | 30.6711 | 30.5001 | 754 |
| 21 Jun 2024 | 30.2786 | -0.08 | -0.28% | 30.28 | 30.28 | 30.27 | 250 |
| 20 Jun 2024 | 30.3623 | 0.17 | 0.57% | 30.36 | 30.3623 | 30.31 | 589 |
| 18 Jun 2024 | 30.19 | 0.15 | 0.50% | 30.16 | 30.19 | 30.11 | 1,528 |
| 17 Jun 2024 | 30.0391 | -0.06 | -0.20% | 29.96 | 30.0391 | 29.865 | 4,057 |
| 14 Jun 2024 | 30.0989 | -0.16 | -0.53% | 30.05 | 30.12 | 29.93 | 932 |
| 13 Jun 2024 | 30.2581 | -0.20 | -0.65% | 30.31 | 30.31 | 30.18 | 593 |
| 12 Jun 2024 | 30.455 | 0.05 | 0.16% | 30.79 | 30.79 | 30.455 | 2,130 |
| 11 Jun 2024 | 30.4056 | -0.31 | -1.01% | 30.43 | 30.43 | 30.4056 | 134 |
| 10 Jun 2024 | 30.715 | 0.14 | 0.45% | 30.73 | 30.74 | 30.715 | 364 |
| 07 Jun 2024 | 30.5788 | -0.47 | -1.50% | 30.78 | 30.82 | 30.5788 | 626 |
| 06 Jun 2024 | 31.0438 | 0.10 | 0.32% | 31.02 | 31.0438 | 30.94 | 1,302 |
| 05 Jun 2024 | 30.9452 | 0.06 | 0.19% | 30.96 | 30.96 | 30.85 | 914 |
| 04 Jun 2024 | 30.8869 | -0.17 | -0.55% | 30.83 | 30.8869 | 30.83 | 149 |
| 03 Jun 2024 | 31.0591 | -0.21 | -0.69% | 31.28 | 31.28 | 30.98 | 1,592 |
| 31 May 2024 | 31.2739 | 0.45 | 1.47% | 31.00 | 31.29 | 30.9768 | 911 |
| 30 May 2024 | 30.8209 | 0.30 | 0.97% | 30.795 | 30.8209 | 30.795 | 101 |
| 29 May 2024 | 30.5242 | -0.46 | -1.48% | 30.61 | 30.61 | 30.52 | 696 |
| 28 May 2024 | 30.9826 | -0.01 | -0.02% | 31.11 | 31.11 | 30.93 | 368 |
| 24 May 2024 | 30.99 | 0.14 | 0.46% | 30.99 | 30.99 | 30.99 | 8 |
| 23 May 2024 | 30.8477 | -0.40 | -1.28% | 31.35 | 31.35 | 30.8477 | 122 |
| 22 May 2024 | 31.2472 | -0.33 | -1.04% | 31.34 | 31.34 | 31.2001 | 514 |
| 21 May 2024 | 31.5748 | -0.07 | -0.21% | 31.5748 | 31.5748 | 31.5748 | 56 |
| 20 May 2024 | 31.6413 | -0.02 | -0.07% | 31.6413 | 31.6413 | 31.6413 | 169 |
| 17 May 2024 | 31.6644 | 0.15 | 0.48% | 31.48 | 31.69 | 31.48 | 399 |
| 16 May 2024 | 31.5137 | -0.01 | -0.05% | 31.5137 | 31.5137 | 31.5137 | 39 |
| 15 May 2024 | 31.528 | 0.14 | 0.45% | 31.42 | 31.528 | 31.42 | 238 |
| 14 May 2024 | 31.3881 | 0.13 | 0.42% | 31.38 | 31.39 | 31.29 | 1,148 |
| 13 May 2024 | 31.2565 | -0.02 | -0.07% | 31.30 | 31.30 | 31.25 | 593 |
| 10 May 2024 | 31.2779 | 0.03 | 0.08% | 31.32 | 31.32 | 31.2779 | 278 |
| 09 May 2024 | 31.2517 | 0.38 | 1.24% | 30.97 | 31.27 | 30.97 | 21,369 |
| 08 May 2024 | 30.869 | -0.05 | -0.18% | 30.8598 | 30.8699 | 30.85 | 967 |
| 07 May 2024 | 30.9238 | 0.12 | 0.37% | 30.92 | 30.93 | 30.92 | 316 |
| 06 May 2024 | 30.8083 | 0.18 | 0.58% | 30.7833 | 30.8083 | 30.7833 | 400 |
| 03 May 2024 | 30.6315 | 0.21 | 0.68% | 30.64 | 30.6868 | 30.60 | 2,320 |
| 02 May 2024 | 30.4261 | 0.34 | 1.14% | 30.32 | 30.4261 | 30.32 | 248 |
| 01 May 2024 | 30.0819 | -0.02 | -0.06% | 30.08 | 30.1137 | 30.06 | 3,971 |
| 30 Abr 2024 | 30.10 | -0.56 | -1.81% | 30.48 | 30.48 | 30.10 | 1,238 |
| 29 Abr 2024 | 30.656 | 0.26 | 0.84% | 30.656 | 30.656 | 30.656 | 60 |
| 26 Abr 2024 | 30.40 | -0.01 | -0.03% | 30.41 | 30.425 | 30.40 | 1,022 |
| 25 Abr 2024 | 30.41 | 0.07 | 0.23% | 30.2318 | 30.41 | 30.2318 | 3,400 |
| 24 Abr 2024 | 30.34 | -0.11 | -0.35% | 30.34 | 30.3601 | 30.2241 | 1,319 |
| 23 Abr 2024 | 30.4463 | 0.18 | 0.59% | 30.29 | 30.48 | 30.29 | 2,598 |
| 22 Abr 2024 | 30.2673 | 0.16 | 0.54% | 30.13 | 30.29 | 30.13 | 651 |
