Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ASRT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.055 | -0.06 | -4.95% | 1.07 | 1.11 | 1.00 | 1,122,530 |
| 07 May 2024 | 1.11 | -0.11 | -9.02% | 1.18 | 1.21 | 1.05 | 1,343,986 |
| 06 May 2024 | 1.22 | 0.19 | 18.45% | 1.04 | 1.255 | 0.98 | 2,313,841 |
| 03 May 2024 | 1.03 | 0.02 | 1.98% | 1.01 | 1.04 | 0.9901 | 601,245 |
| 02 May 2024 | 1.01 | 0.09 | 9.64% | 0.94 | 1.03 | 0.94 | 1,194,096 |
| 01 May 2024 | 0.9212 | 0.0361 | 4.08% | 0.8821 | 0.94 | 0.87 | 760,055 |
| 30 Abr 2024 | 0.8851 | 0.0371 | 4.38% | 0.84 | 0.91 | 0.83 | 837,889 |
| 29 Abr 2024 | 0.848 | 0.0198 | 2.39% | 0.8282 | 0.898 | 0.811 | 787,650 |
| 26 Abr 2024 | 0.8282 | 0.0431 | 5.49% | 0.79 | 0.84 | 0.7896 | 670,746 |
| 25 Abr 2024 | 0.7851 | -0.0805 | -9.30% | 0.8613 | 0.8613 | 0.7324 | 2,910,722 |
| 24 Abr 2024 | 0.8656 | -0.0439 | -4.83% | 0.9046 | 0.9095 | 0.8486 | 798,748 |
| 23 Abr 2024 | 0.9095 | 0.0442 | 5.11% | 0.885 | 0.94 | 0.8606 | 1,100,484 |
| 22 Abr 2024 | 0.8653 | 0.0923 | 11.94% | 0.788 | 0.88 | 0.78 | 732,259 |
| 19 Abr 2024 | 0.773 | 0.019 | 2.52% | 0.754 | 0.7995 | 0.751 | 897,751 |
| 18 Abr 2024 | 0.754 | -0.026 | -3.33% | 0.77 | 0.779999 | 0.752 | 709,228 |
| 17 Abr 2024 | 0.78 | -0.0157 | -1.97% | 0.81 | 0.8199 | 0.762 | 860,456 |
| 16 Abr 2024 | 0.7957 | -0.0187 | -2.30% | 0.814 | 0.8379 | 0.7933 | 587,721 |
| 15 Abr 2024 | 0.8144 | -0.0538 | -6.20% | 0.88 | 0.88 | 0.801 | 904,055 |
| 12 Abr 2024 | 0.8682 | -0.0141 | -1.60% | 0.876 | 0.9074 | 0.86 | 506,522 |
| 11 Abr 2024 | 0.8823 | -0.0154 | -1.72% | 0.91 | 0.91 | 0.88 | 689,941 |
| 10 Abr 2024 | 0.8977 | -0.0095 | -1.05% | 0.90 | 0.9071 | 0.88 | 661,472 |
| 09 Abr 2024 | 0.9072 | -0.0156 | -1.69% | 0.93 | 0.955876 | 0.90 | 775,050 |
| 08 Abr 2024 | 0.9228 | -0.025 | -2.64% | 0.9578 | 0.96 | 0.92 | 339,823 |
| 05 Abr 2024 | 0.9478 | 0.0246 | 2.66% | 0.93 | 0.96 | 0.9011 | 462,444 |
| 04 Abr 2024 | 0.9232 | -0.0011 | -0.12% | 0.9213 | 0.94 | 0.901 | 365,902 |
| 03 Abr 2024 | 0.9243 | -0.0052 | -0.56% | 0.92 | 0.9384 | 0.887 | 569,620 |
| 02 Abr 2024 | 0.9295 | -0.0064 | -0.68% | 0.9361 | 0.9432 | 0.9105 | 464,904 |
| 01 Abr 2024 | 0.9359 | -0.0234 | -2.44% | 0.97 | 0.974899 | 0.8857 | 828,587 |
| 28 Mar 2024 | 0.9593 | -0.0307 | -3.10% | 1.01 | 1.02 | 0.95 | 931,993 |
| 27 Mar 2024 | 0.99 | -0.03 | -2.94% | 1.02 | 1.06 | 0.98 | 3,286,952 |
| 26 Mar 2024 | 1.02 | -0.02 | -1.92% | 1.03 | 1.06 | 1.02 | 519,542 |
| 25 Mar 2024 | 1.04 | 0.00 | 0.00% | 1.03 | 1.09 | 1.01 | 595,324 |
| 22 Mar 2024 | 1.04 | -0.01 | -0.95% | 1.03 | 1.06 | 1.00 | 661,386 |
| 21 Mar 2024 | 1.05 | 0.01 | 0.96% | 1.05 | 1.065 | 1.01 | 619,957 |
| 20 Mar 2024 | 1.04 | 0.03 | 2.97% | 1.00 | 1.075 | 0.96 | 780,129 |
| 19 Mar 2024 | 1.01 | -0.03 | -2.88% | 1.03 | 1.06 | 0.985 | 1,401,251 |
| 18 Mar 2024 | 1.04 | -0.08 | -7.14% | 1.11 | 1.13 | 1.03 | 1,884,655 |
| 15 Mar 2024 | 1.12 | 0.03 | 2.75% | 1.08 | 1.12 | 1.0613 | 1,833,016 |
| 14 Mar 2024 | 1.09 | -0.05 | -4.39% | 1.18 | 1.1884 | 1.05 | 2,726,676 |
| 13 Mar 2024 | 1.14 | 0.13 | 12.87% | 1.05 | 1.20 | 1.03 | 3,796,610 |
| 12 Mar 2024 | 1.01 | 0.08 | 8.06% | 1.00 | 1.21 | 0.9805 | 4,893,334 |
| 11 Mar 2024 | 0.9347 | 0.023 | 2.52% | 0.9255 | 0.96 | 0.90 | 1,124,244 |
| 08 Mar 2024 | 0.9117 | 0.00 | 0.00% | 0.915 | 0.95 | 0.90 | 687,298 |
| 07 Mar 2024 | 0.9117 | 0.0217 | 2.44% | 0.89 | 0.9402 | 0.8825 | 1,023,309 |
| 06 Mar 2024 | 0.89 | 0.0027 | 0.30% | 0.8879 | 0.8969 | 0.88 | 557,262 |
| 05 Mar 2024 | 0.8873 | 0.0048 | 0.54% | 0.88 | 0.9166 | 0.8666 | 615,738 |
| 04 Mar 2024 | 0.8825 | 0.00 | 0.00% | 0.9033 | 0.9199 | 0.8592 | 465,911 |
| 01 Mar 2024 | 0.8825 | -0.0014 | -0.16% | 0.873 | 0.9384 | 0.8692 | 931,982 |
| 29 Feb 2024 | 0.8839 | 0.0367 | 4.33% | 0.8542 | 0.8883 | 0.8401 | 597,226 |
| 28 Feb 2024 | 0.8472 | 0.0104 | 1.24% | 0.83 | 0.859 | 0.8235 | 423,742 |
| 27 Feb 2024 | 0.8368 | 0.0137 | 1.66% | 0.8225 | 0.86 | 0.8223 | 547,779 |
| 26 Feb 2024 | 0.8231 | 0.0031 | 0.38% | 0.81 | 0.84 | 0.81 | 575,268 |
| 23 Feb 2024 | 0.82 | 0.015 | 1.86% | 0.804 | 0.829 | 0.80 | 598,855 |
| 22 Feb 2024 | 0.805 | 0.0158 | 2.00% | 0.8149 | 0.8184 | 0.78 | 502,011 |
| 21 Feb 2024 | 0.7892 | -0.0339 | -4.12% | 0.81 | 0.8397 | 0.78 | 732,433 |
| 20 Feb 2024 | 0.8231 | -0.0314 | -3.67% | 0.87 | 0.8899 | 0.8131 | 641,191 |
| 16 Feb 2024 | 0.8545 | 0.0092 | 1.09% | 0.8453 | 0.89 | 0.82 | 920,509 |
| 15 Feb 2024 | 0.8453 | 0.0365 | 4.51% | 0.81 | 0.8677 | 0.809 | 616,636 |
| 14 Feb 2024 | 0.8088 | 0.0074 | 0.92% | 0.84 | 0.8498 | 0.79 | 515,515 |
| 13 Feb 2024 | 0.8014 | -0.0628 | -7.27% | 0.8557 | 0.8557 | 0.7971 | 533,180 |
| 12 Feb 2024 | 0.8642 | 0.0633 | 7.90% | 0.8009 | 0.8816 | 0.8009 | 884,248 |
| 09 Feb 2024 | 0.8009 | 0.0079 | 1.00% | 0.781 | 0.821 | 0.779 | 739,068 |
