Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ASNS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 0.58 | -0.0159 | -2.67% | 0.5955 | 0.6239 | 0.577499 | 72,113 |
| 07 May 2024 | 0.5959 | -0.0162 | -2.65% | 0.5937 | 0.6273 | 0.58 | 39,198 |
| 06 May 2024 | 0.6121 | -0.0169 | -2.69% | 0.67 | 0.6703 | 0.5855 | 210,101 |
| 03 May 2024 | 0.629 | 0.029 | 4.83% | 0.58 | 0.68 | 0.57 | 213,008 |
| 02 May 2024 | 0.60 | -0.1899 | -24.04% | 0.7855 | 0.8295 | 0.56 | 3,829,805 |
| 01 May 2024 | 0.7899 | 0.01 | 1.28% | 0.76 | 0.7899 | 0.7101 | 1,379 |
| 30 Abr 2024 | 0.7799 | 0.0299 | 3.99% | 0.7516 | 0.7799 | 0.69 | 4,189 |
| 29 Abr 2024 | 0.75 | -0.03 | -3.85% | 0.7802 | 0.7802 | 0.75 | 4,576 |
| 26 Abr 2024 | 0.78 | 0.03 | 4.00% | 0.80 | 0.80 | 0.74 | 9,595 |
| 25 Abr 2024 | 0.75 | -0.046 | -5.78% | 0.741 | 0.75 | 0.74 | 1,878 |
| 24 Abr 2024 | 0.796 | 0.0206 | 2.66% | 0.7754 | 0.7998 | 0.72 | 2,463 |
| 23 Abr 2024 | 0.7754 | 0.0452 | 6.19% | 0.74 | 0.8299 | 0.74 | 2,446 |
| 22 Abr 2024 | 0.7302 | -0.0735 | -9.15% | 0.761 | 0.8293 | 0.7152 | 7,517 |
| 19 Abr 2024 | 0.803699 | 0.1236 | 18.17% | 0.71 | 0.83 | 0.71 | 18,407 |
| 18 Abr 2024 | 0.6801 | 0.0089 | 1.33% | 0.671 | 0.70 | 0.6702 | 3,631 |
| 17 Abr 2024 | 0.6712 | -0.0079 | -1.16% | 0.675 | 0.68 | 0.6519 | 23,346 |
| 16 Abr 2024 | 0.6791 | -0.0469 | -6.46% | 0.70 | 0.75 | 0.620001 | 17,747 |
| 15 Abr 2024 | 0.726 | -0.1311 | -15.30% | 0.835 | 0.86 | 0.6604 | 42,062 |
| 12 Abr 2024 | 0.8571 | -0.0329 | -3.70% | 0.90 | 0.945 | 0.8299 | 20,529 |
| 11 Abr 2024 | 0.89 | -0.02 | -2.20% | 0.92 | 0.92 | 0.88 | 13,041 |
| 10 Abr 2024 | 0.91 | -0.01 | -1.09% | 0.966 | 0.966 | 0.91 | 6,217 |
| 09 Abr 2024 | 0.92 | 0.01 | 1.10% | 0.91 | 0.98 | 0.91 | 7,067 |
| 08 Abr 2024 | 0.91 | -0.09 | -9.00% | 0.9879 | 1.00 | 0.91 | 24,057 |
| 05 Abr 2024 | 1.00 | -0.02 | -1.96% | 0.98 | 1.02 | 0.9147 | 9,643 |
| 04 Abr 2024 | 1.02 | 0.05 | 5.13% | 1.00 | 1.04 | 0.984949 | 14,384 |
| 03 Abr 2024 | 0.9702 | -0.0134 | -1.36% | 1.00 | 1.05 | 0.9672 | 59,683 |
| 02 Abr 2024 | 0.9836 | -0.0464 | -4.50% | 1.04 | 1.05 | 0.9836 | 12,376 |
| 01 Abr 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.12 | 1.03 | 10,040 |
| 28 Mar 2024 | 1.03 | 0.00 | -0.11% | 1.05 | 1.10 | 1.03 | 2,709 |
| 27 Mar 2024 | 1.0311 | 0.00 | 0.11% | 1.01 | 1.05 | 0.9513 | 4,764 |
| 26 Mar 2024 | 1.03 | 0.00 | 0.00% | 1.05 | 1.12 | 1.02 | 8,876 |
| 25 Mar 2024 | 1.03 | -0.03 | -2.83% | 1.04 | 1.045 | 1.03 | 7,563 |
| 22 Mar 2024 | 1.06 | 0.03 | 2.42% | 1.05 | 1.06 | 1.03 | 1,025 |
| 21 Mar 2024 | 1.035 | -0.02 | -1.44% | 1.02 | 1.05 | 1.02 | 5,871 |
| 20 Mar 2024 | 1.0501 | 0.05 | 5.01% | 0.9855 | 1.06 | 0.9855 | 7,492 |
| 19 Mar 2024 | 1.00 | 0.01 | 1.01% | 1.01 | 1.04 | 0.96 | 2,022 |
| 18 Mar 2024 | 0.99 | -0.04 | -3.88% | 1.02 | 1.11 | 0.967 | 13,812 |
| 15 Mar 2024 | 1.03 | -0.06 | -5.43% | 1.07 | 1.09 | 1.03 | 5,834 |
| 14 Mar 2024 | 1.0891 | 0.05 | 4.72% | 1.04 | 1.1199 | 1.03 | 7,188 |
| 13 Mar 2024 | 1.04 | -0.05 | -4.59% | 1.10 | 1.12 | 1.04 | 18,729 |
| 12 Mar 2024 | 1.09 | -0.05 | -4.39% | 1.0671 | 1.13 | 1.06 | 14,834 |
| 11 Mar 2024 | 1.14 | 0.04 | 3.64% | 1.16 | 1.16 | 1.10 | 8,964 |
| 08 Mar 2024 | 1.10 | 0.03 | 2.79% | 1.13 | 1.14 | 1.09 | 5,653 |
| 07 Mar 2024 | 1.0701 | 0.01 | 0.93% | 1.08 | 1.10 | 1.0701 | 4,843 |
| 06 Mar 2024 | 1.0602 | -0.02 | -1.83% | 1.09 | 1.11 | 1.03 | 34,947 |
| 05 Mar 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.09 | 1.05 | 8,841 |
| 04 Mar 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.1151 | 1.00 | 33,560 |
| 01 Mar 2024 | 1.10 | 0.01 | 0.92% | 1.11 | 1.1442 | 1.10 | 16,493 |
| 29 Feb 2024 | 1.09 | -0.06 | -5.22% | 1.15 | 1.15 | 1.08 | 46,383 |
| 28 Feb 2024 | 1.15 | -0.01 | -0.81% | 1.17 | 1.19 | 1.10 | 13,056 |
| 27 Feb 2024 | 1.1594 | -0.02 | -1.75% | 1.21 | 1.21 | 1.103 | 11,636 |
| 26 Feb 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.1488 | 14,229 |
| 23 Feb 2024 | 1.18 | 0.08 | 7.27% | 1.18 | 1.18 | 1.13 | 2,263 |
| 22 Feb 2024 | 1.10 | -0.03 | -2.22% | 1.12 | 1.1385 | 1.10 | 3,251 |
| 21 Feb 2024 | 1.125 | 0.00 | 0.45% | 1.11 | 1.15 | 1.10 | 6,733 |
| 20 Feb 2024 | 1.12 | 0.00 | 0.00% | 1.10 | 1.1726 | 1.10 | 2,535 |
| 16 Feb 2024 | 1.12 | 0.00 | 0.27% | 1.12 | 1.19 | 1.09 | 16,060 |
| 15 Feb 2024 | 1.117 | -0.06 | -5.31% | 1.19 | 1.19 | 1.08 | 28,057 |
| 14 Feb 2024 | 1.1797 | 0.04 | 3.48% | 1.15 | 1.20 | 1.08 | 47,694 |
| 13 Feb 2024 | 1.14 | -0.03 | -2.56% | 1.15 | 1.15 | 1.13 | 1,343 |
| 12 Feb 2024 | 1.17 | -0.02 | -1.68% | 1.19 | 1.19 | 1.17 | 8,364 |
| 09 Feb 2024 | 1.19 | 0.04 | 3.48% | 1.143 | 1.19 | 1.14 | 11,835 |
