Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ASTS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.54 | 0.51 | 12.66% | 4.10 | 5.12 | 4.0629 | 35,842,614 |
| 16 May 2024 | 4.03 | 1.64 | 68.62% | 3.15 | 4.16 | 3.07 | 75,942,148 |
| 15 May 2024 | 2.39 | -0.12 | -4.78% | 2.60 | 2.60 | 2.29 | 10,247,169 |
| 14 May 2024 | 2.51 | 0.27 | 12.05% | 2.25 | 2.58 | 2.25 | 4,145,487 |
| 13 May 2024 | 2.24 | -0.02 | -0.88% | 2.29 | 2.315 | 2.12 | 3,445,653 |
| 10 May 2024 | 2.26 | -0.10 | -4.24% | 2.37 | 2.45 | 2.26 | 1,317,860 |
| 09 May 2024 | 2.36 | 0.06 | 2.61% | 2.30 | 2.36 | 2.24 | 1,248,732 |
| 08 May 2024 | 2.30 | -0.02 | -0.86% | 2.31 | 2.35 | 2.251 | 999,814 |
| 07 May 2024 | 2.32 | -0.16 | -6.45% | 2.42 | 2.45 | 2.3036 | 1,473,612 |
| 06 May 2024 | 2.48 | 0.03 | 1.22% | 2.46 | 2.60 | 2.46 | 1,702,384 |
| 03 May 2024 | 2.45 | 0.15 | 6.52% | 2.33 | 2.48 | 2.325 | 2,746,426 |
| 02 May 2024 | 2.30 | 0.04 | 1.77% | 2.29 | 2.355 | 2.25 | 1,473,895 |
| 01 May 2024 | 2.26 | 0.05 | 2.26% | 2.18 | 2.35 | 2.17 | 1,439,656 |
| 30 Abr 2024 | 2.21 | -0.12 | -5.15% | 2.29 | 2.305 | 2.20 | 1,489,926 |
| 29 Abr 2024 | 2.33 | 0.10 | 4.48% | 2.26 | 2.38 | 2.24 | 1,833,141 |
| 26 Abr 2024 | 2.23 | 0.04 | 1.83% | 2.18 | 2.25 | 2.17 | 1,430,175 |
| 25 Abr 2024 | 2.19 | 0.05 | 2.34% | 2.11 | 2.20 | 2.10 | 1,731,087 |
| 24 Abr 2024 | 2.14 | -0.01 | -0.47% | 2.16 | 2.21 | 2.12 | 1,520,311 |
| 23 Abr 2024 | 2.15 | -0.01 | -0.46% | 2.15 | 2.21 | 2.11 | 2,243,664 |
| 22 Abr 2024 | 2.16 | 0.07 | 3.35% | 2.10 | 2.18 | 2.065 | 3,118,643 |
| 19 Abr 2024 | 2.09 | -0.05 | -2.34% | 2.10 | 2.145 | 2.075 | 2,370,416 |
| 18 Abr 2024 | 2.14 | 0.09 | 4.39% | 2.04 | 2.21 | 2.04 | 3,126,230 |
| 17 Abr 2024 | 2.05 | 0.03 | 1.49% | 2.06 | 2.0998 | 2.03 | 1,584,926 |
| 16 Abr 2024 | 2.02 | -0.06 | -2.88% | 2.07 | 2.08 | 1.99 | 2,569,055 |
| 15 Abr 2024 | 2.08 | -0.05 | -2.35% | 2.16 | 2.1899 | 2.08 | 2,368,063 |
| 12 Abr 2024 | 2.13 | 0.02 | 0.95% | 2.11 | 2.20 | 2.07 | 3,180,305 |
| 11 Abr 2024 | 2.11 | -0.03 | -1.40% | 2.17 | 2.19 | 2.05 | 2,552,202 |
| 10 Abr 2024 | 2.14 | -0.17 | -7.36% | 2.25 | 2.25 | 2.10 | 3,499,221 |
| 09 Abr 2024 | 2.31 | 0.04 | 1.76% | 2.28 | 2.35 | 2.26 | 1,349,552 |
| 08 Abr 2024 | 2.27 | 0.07 | 2.95% | 2.26 | 2.32 | 2.2206 | 2,008,989 |
| 05 Abr 2024 | 2.205 | -0.05 | -2.00% | 2.27 | 2.30 | 2.18 | 2,777,397 |
| 04 Abr 2024 | 2.25 | -0.07 | -3.02% | 2.39 | 2.43 | 2.25 | 4,790,106 |
| 03 Abr 2024 | 2.32 | 0.31 | 15.42% | 2.02 | 2.32 | 1.98 | 7,860,686 |
| 02 Abr 2024 | 2.01 | -0.62 | -23.57% | 2.34 | 2.36 | 1.97 | 11,954,265 |
| 01 Abr 2024 | 2.63 | -0.27 | -9.31% | 2.93 | 2.95 | 2.61 | 7,762,972 |
| 28 Mar 2024 | 2.90 | 0.04 | 1.40% | 2.92 | 3.10 | 2.87 | 3,981,540 |
| 27 Mar 2024 | 2.86 | 0.05 | 1.78% | 2.83 | 2.90 | 2.77 | 2,301,950 |
| 26 Mar 2024 | 2.81 | -0.03 | -1.06% | 2.88 | 2.89 | 2.81 | 1,991,022 |
| 25 Mar 2024 | 2.84 | 0.08 | 2.90% | 2.75 | 2.865 | 2.74 | 2,520,970 |
| 22 Mar 2024 | 2.76 | -0.02 | -0.72% | 2.85 | 2.86 | 2.71 | 3,286,857 |
| 21 Mar 2024 | 2.78 | -0.17 | -5.76% | 2.94 | 2.97 | 2.764 | 4,351,596 |
| 20 Mar 2024 | 2.95 | 0.09 | 3.15% | 2.91 | 2.98 | 2.85 | 3,273,209 |
| 19 Mar 2024 | 2.86 | -0.11 | -3.70% | 2.98 | 2.98 | 2.83 | 3,008,659 |
| 18 Mar 2024 | 2.97 | -0.17 | -5.41% | 3.21 | 3.21 | 2.96 | 4,599,159 |
| 15 Mar 2024 | 3.14 | 0.10 | 3.29% | 3.03 | 3.22 | 3.00 | 10,445,859 |
| 14 Mar 2024 | 3.04 | -0.06 | -1.94% | 3.15 | 3.16 | 3.00 | 3,451,123 |
| 13 Mar 2024 | 3.10 | 0.12 | 4.03% | 3.01 | 3.39 | 2.955 | 5,921,124 |
| 12 Mar 2024 | 2.98 | -0.07 | -2.30% | 3.05 | 3.09 | 2.92 | 3,373,887 |
| 11 Mar 2024 | 3.05 | 0.04 | 1.33% | 3.03 | 3.115 | 3.015 | 2,926,832 |
| 08 Mar 2024 | 3.01 | 0.06 | 2.03% | 3.05 | 3.19 | 3.00 | 3,611,040 |
| 07 Mar 2024 | 2.95 | -0.15 | -4.84% | 3.10 | 3.18 | 2.93 | 3,217,073 |
| 06 Mar 2024 | 3.10 | 0.09 | 2.99% | 3.15 | 3.19 | 3.065 | 2,520,604 |
| 05 Mar 2024 | 3.01 | -0.11 | -3.53% | 3.12 | 3.12 | 3.00 | 2,392,309 |
| 04 Mar 2024 | 3.12 | -0.09 | -2.80% | 3.25 | 3.25 | 3.09 | 2,412,821 |
| 01 Mar 2024 | 3.21 | 0.04 | 1.26% | 3.20 | 3.325 | 3.11 | 2,058,157 |
| 29 Feb 2024 | 3.17 | -0.02 | -0.63% | 3.24 | 3.2982 | 3.17 | 1,886,558 |
| 28 Feb 2024 | 3.19 | -0.19 | -5.62% | 3.30 | 3.31 | 3.15 | 2,917,063 |
| 27 Feb 2024 | 3.38 | 0.18 | 5.62% | 3.24 | 3.40 | 3.24 | 2,852,765 |
| 26 Feb 2024 | 3.20 | 0.25 | 8.47% | 3.01 | 3.22 | 2.935 | 2,562,008 |
| 23 Feb 2024 | 2.95 | -0.14 | -4.53% | 3.12 | 3.13 | 2.94 | 3,840,786 |
| 22 Feb 2024 | 3.09 | -0.07 | -2.22% | 3.25 | 3.27 | 3.065 | 3,220,734 |
| 21 Feb 2024 | 3.16 | -0.16 | -4.82% | 3.30 | 3.30 | 3.12 | 2,736,551 |
| 20 Feb 2024 | 3.32 | -0.11 | -3.21% | 3.45 | 3.51 | 3.29 | 3,118,763 |
