Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ASYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 5.34 | 0.02 | 0.38% | 5.42 | 5.45 | 5.34 | 14,044 |
| 13 May 2024 | 5.32 | 0.15 | 2.90% | 5.16 | 5.46 | 5.16 | 66,348 |
| 10 May 2024 | 5.17 | -0.07 | -1.34% | 5.24 | 5.32 | 5.16 | 31,160 |
| 09 May 2024 | 5.24 | 0.28 | 5.65% | 5.01 | 5.30 | 4.91 | 98,401 |
| 08 May 2024 | 4.96 | 0.21 | 4.42% | 4.78 | 4.9739 | 4.72 | 27,607 |
| 07 May 2024 | 4.75 | -0.24 | -4.81% | 5.00 | 5.095 | 4.75 | 20,229 |
| 06 May 2024 | 4.99 | 0.13 | 2.67% | 4.90 | 5.045 | 4.85 | 18,497 |
| 03 May 2024 | 4.86 | 0.11 | 2.32% | 4.77 | 4.8931 | 4.77 | 11,126 |
| 02 May 2024 | 4.75 | -0.13 | -2.66% | 4.88 | 4.89 | 4.70 | 29,129 |
| 01 May 2024 | 4.88 | 0.06 | 1.24% | 4.76 | 4.94 | 4.76 | 28,920 |
| 30 Abr 2024 | 4.82 | -0.05 | -1.03% | 4.88 | 4.88 | 4.73 | 42,292 |
| 29 Abr 2024 | 4.87 | -0.05 | -1.02% | 4.89 | 4.98 | 4.84 | 10,277 |
| 26 Abr 2024 | 4.92 | 0.09 | 1.86% | 4.80 | 4.965 | 4.7848 | 29,188 |
| 25 Abr 2024 | 4.83 | -0.04 | -0.82% | 4.8493 | 4.89 | 4.76 | 14,781 |
| 24 Abr 2024 | 4.87 | 0.11 | 2.31% | 4.80 | 4.8999 | 4.7301 | 15,576 |
| 23 Abr 2024 | 4.76 | 0.11 | 2.37% | 4.61 | 4.85 | 4.60 | 33,634 |
| 22 Abr 2024 | 4.65 | -0.10 | -2.11% | 4.78 | 4.78 | 4.60 | 40,365 |
| 19 Abr 2024 | 4.75 | -0.13 | -2.66% | 4.85 | 4.88 | 4.70 | 56,758 |
| 18 Abr 2024 | 4.88 | 0.13 | 2.74% | 4.80 | 4.88 | 4.7501 | 14,575 |
| 17 Abr 2024 | 4.75 | -0.09 | -1.86% | 4.82 | 4.88 | 4.75 | 16,932 |
| 16 Abr 2024 | 4.84 | 0.04 | 0.83% | 4.83 | 4.90 | 4.75 | 34,127 |
| 15 Abr 2024 | 4.80 | 0.05 | 1.05% | 4.77 | 4.89 | 4.75 | 21,250 |
| 12 Abr 2024 | 4.75 | -0.21 | -4.23% | 4.97 | 5.005 | 4.75 | 35,975 |
| 11 Abr 2024 | 4.96 | -0.01 | -0.20% | 4.93 | 5.0335 | 4.91 | 15,456 |
| 10 Abr 2024 | 4.97 | -0.03 | -0.60% | 4.945 | 4.97 | 4.81 | 23,668 |
| 09 Abr 2024 | 5.00 | 0.09 | 1.83% | 4.99 | 5.0999 | 4.92 | 63,085 |
| 08 Abr 2024 | 4.91 | -0.31 | -5.94% | 5.27 | 5.40 | 4.83 | 153,295 |
| 05 Abr 2024 | 5.22 | 0.02 | 0.38% | 5.15 | 5.30 | 5.15 | 22,850 |
| 04 Abr 2024 | 5.20 | -0.17 | -3.17% | 5.32 | 5.415 | 5.14 | 19,080 |
| 03 Abr 2024 | 5.37 | -0.12 | -2.19% | 5.48 | 5.51 | 5.36 | 17,956 |
| 02 Abr 2024 | 5.49 | 0.06 | 1.10% | 5.46 | 5.52 | 5.3301 | 26,943 |
| 01 Abr 2024 | 5.43 | 0.02 | 0.37% | 5.49 | 5.59 | 5.4084 | 38,374 |
| 28 Mar 2024 | 5.41 | 0.08 | 1.50% | 5.27 | 5.4494 | 5.2215 | 27,765 |
| 27 Mar 2024 | 5.33 | 0.04 | 0.76% | 5.30 | 5.34 | 5.2306 | 19,442 |
| 26 Mar 2024 | 5.29 | -0.02 | -0.38% | 5.39 | 5.4088 | 5.26 | 27,585 |
| 25 Mar 2024 | 5.31 | 0.17 | 3.31% | 5.18 | 5.40 | 5.14 | 54,274 |
| 22 Mar 2024 | 5.14 | -0.12 | -2.19% | 5.29 | 5.29 | 5.0967 | 16,511 |
| 21 Mar 2024 | 5.255 | 0.31 | 6.16% | 5.00 | 5.29 | 4.96 | 58,571 |
| 20 Mar 2024 | 4.95 | 0.22 | 4.65% | 4.75 | 4.97 | 4.75 | 20,016 |
| 19 Mar 2024 | 4.73 | -0.01 | -0.21% | 4.75 | 4.80 | 4.65 | 61,786 |
| 18 Mar 2024 | 4.74 | 0.01 | 0.21% | 4.79 | 4.85 | 4.73 | 40,886 |
| 15 Mar 2024 | 4.73 | 0.00 | 0.00% | 4.73 | 4.78 | 4.70 | 58,198 |
| 14 Mar 2024 | 4.73 | 0.01 | 0.21% | 4.71 | 4.80 | 4.70 | 79,120 |
| 13 Mar 2024 | 4.72 | -0.02 | -0.42% | 4.75 | 4.79 | 4.72 | 22,486 |
| 12 Mar 2024 | 4.74 | 0.04 | 0.85% | 4.69 | 4.81 | 4.69 | 46,889 |
| 11 Mar 2024 | 4.70 | -0.17 | -3.49% | 4.92 | 4.92 | 4.65 | 53,647 |
| 08 Mar 2024 | 4.87 | 0.11 | 2.31% | 4.75 | 5.00 | 4.68 | 83,817 |
| 07 Mar 2024 | 4.76 | -0.06 | -1.24% | 4.87 | 4.9097 | 4.69 | 86,011 |
| 06 Mar 2024 | 4.82 | 0.00 | 0.00% | 4.83 | 4.9073 | 4.80 | 18,974 |
| 05 Mar 2024 | 4.82 | -0.05 | -1.03% | 4.85 | 4.92 | 4.81 | 6,604 |
| 04 Mar 2024 | 4.87 | 0.04 | 0.83% | 4.89 | 5.0287 | 4.85 | 54,137 |
| 01 Mar 2024 | 4.83 | 0.02 | 0.42% | 4.86 | 4.99 | 4.80 | 47,835 |
| 29 Feb 2024 | 4.81 | 0.01 | 0.21% | 4.80 | 4.885 | 4.80 | 33,874 |
| 28 Feb 2024 | 4.80 | -0.03 | -0.62% | 4.83 | 4.8682 | 4.7901 | 14,748 |
| 27 Feb 2024 | 4.83 | -0.16 | -3.21% | 4.98 | 5.08 | 4.83 | 94,561 |
| 26 Feb 2024 | 4.99 | 0.23 | 4.83% | 4.74 | 5.05 | 4.74 | 51,668 |
| 23 Feb 2024 | 4.76 | -0.03 | -0.63% | 4.77 | 4.79 | 4.67 | 27,710 |
| 22 Feb 2024 | 4.79 | 0.13 | 2.79% | 4.66 | 4.84 | 4.66 | 47,950 |
| 21 Feb 2024 | 4.66 | 0.22 | 4.95% | 4.45 | 4.68 | 4.35 | 57,136 |
| 20 Feb 2024 | 4.44 | -0.17 | -3.69% | 4.58 | 4.6698 | 4.3801 | 63,176 |
| 16 Feb 2024 | 4.61 | -0.14 | -2.95% | 4.88 | 4.88 | 4.53 | 89,706 |
| 15 Feb 2024 | 4.75 | 0.18 | 3.94% | 4.52 | 4.85 | 4.52 | 93,745 |
