Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ANGL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Abr 2024 | 28.3753 | 0.07 | 0.24% | 28.3303 | 28.3786 | 28.3258 | 0 |
| 22 Abr 2024 | 28.3079 | 0.06 | 0.20% | 28.2708 | 28.3154 | 28.2689 | 0 |
| 19 Abr 2024 | 28.25 | 0.04 | 0.13% | 28.224 | 28.2728 | 28.224 | 0 |
| 18 Abr 2024 | 28.2119 | -0.08 | -0.27% | 28.2791 | 28.2791 | 28.206 | 0 |
| 17 Abr 2024 | 28.2877 | 0.00 | -0.01% | 28.3138 | 28.3297 | 28.2857 | 0 |
| 16 Abr 2024 | 28.291 | -0.16 | -0.55% | 28.4184 | 28.422 | 28.2895 | 0 |
| 15 Abr 2024 | 28.4464 | -0.12 | -0.43% | 28.5753 | 28.5753 | 28.4443 | 0 |
| 12 Abr 2024 | 28.5698 | -0.01 | -0.04% | 28.6122 | 28.6233 | 28.5643 | 0 |
| 11 Abr 2024 | 28.5814 | -0.07 | -0.23% | 28.6367 | 28.6535 | 28.5755 | 0 |
| 10 Abr 2024 | 28.647 | -0.14 | -0.48% | 28.8025 | 28.8025 | 28.6385 | 0 |
| 09 Abr 2024 | 28.7865 | 0.08 | 0.30% | 28.7415 | 28.7907 | 28.741 | 0 |
| 08 Abr 2024 | 28.7018 | 0.00 | 0.01% | 28.6951 | 28.7138 | 28.6947 | 0 |
| 05 Abr 2024 | 28.6976 | -0.04 | -0.13% | 28.7366 | 28.7366 | 28.6976 | 0 |
| 04 Abr 2024 | 28.7357 | 0.02 | 0.07% | 28.7323 | 28.7637 | 28.7321 | 0 |
| 03 Abr 2024 | 28.7167 | 0.02 | 0.08% | 28.6864 | 28.717 | 28.6771 | 0 |
| 02 Abr 2024 | 28.6933 | -0.22 | -0.75% | 28.7585 | 28.7585 | 28.6824 | 0 |
| 01 Abr 2024 | 28.9091 | -0.07 | -0.25% | 28.9849 | 28.9888 | 28.8998 | 0 |
| 28 Mar 2024 | 28.9817 | 0.03 | 0.09% | 28.9502 | 29.0107 | 28.9501 | 0 |
| 27 Mar 2024 | 28.9545 | 0.03 | 0.10% | 28.9262 | 28.9586 | 28.9214 | 0 |
| 26 Mar 2024 | 28.926 | -0.01 | -0.02% | 28.9587 | 28.9587 | 28.9194 | 0 |
| 25 Mar 2024 | 28.933 | -0.02 | -0.07% | 28.957 | 28.9631 | 28.9229 | 0 |
| 22 Mar 2024 | 28.9537 | 0.03 | 0.09% | 28.9498 | 28.9594 | 28.949 | 0 |
| 21 Mar 2024 | 28.9284 | 0.10 | 0.34% | 28.879 | 28.9336 | 28.8783 | 0 |
| 20 Mar 2024 | 28.831 | 0.04 | 0.13% | 28.8132 | 28.8338 | 28.8007 | 0 |
| 19 Mar 2024 | 28.7945 | 0.11 | 0.37% | 28.7105 | 28.795 | 28.7082 | 0 |
| 18 Mar 2024 | 28.6885 | 0.00 | 0.01% | 28.7041 | 28.7077 | 28.6867 | 0 |
| 15 Mar 2024 | 28.6866 | -0.02 | -0.06% | 28.7353 | 28.7355 | 28.6809 | 0 |
| 14 Mar 2024 | 28.7052 | -0.08 | -0.27% | 28.7864 | 28.7864 | 28.7008 | 0 |
| 13 Mar 2024 | 28.7827 | 0.02 | 0.05% | 28.7637 | 28.7868 | 28.7596 | 0 |
| 12 Mar 2024 | 28.7673 | 0.00 | -0.01% | 28.8009 | 28.8065 | 28.7655 | 0 |
| 11 Mar 2024 | 28.77 | -0.03 | -0.10% | 28.8047 | 28.8053 | 28.7692 | 0 |
| 08 Mar 2024 | 28.799 | 0.04 | 0.14% | 28.7757 | 28.8041 | 28.7732 | 0 |
| 07 Mar 2024 | 28.7587 | 0.02 | 0.08% | 28.7607 | 28.7694 | 28.7484 | 0 |
| 06 Mar 2024 | 28.735 | 0.03 | 0.11% | 28.7015 | 28.7375 | 28.6973 | 0 |
| 05 Mar 2024 | 28.7027 | 0.05 | 0.17% | 28.6842 | 28.7046 | 28.6778 | 0 |
| 04 Mar 2024 | 28.653 | -0.13 | -0.45% | 28.6556 | 28.6622 | 28.6394 | 0 |
| 01 Mar 2024 | 28.783 | 0.04 | 0.15% | 28.7147 | 28.7839 | 28.7095 | 0 |
| 29 Feb 2024 | 28.7405 | 0.04 | 0.14% | 28.6641 | 28.7436 | 28.6641 | 0 |
| 28 Feb 2024 | 28.6996 | -0.01 | -0.05% | 28.7042 | 28.7052 | 28.6881 | 0 |
| 27 Feb 2024 | 28.7131 | -0.02 | -0.09% | 28.7348 | 28.7371 | 28.7044 | 0 |
| 26 Feb 2024 | 28.7377 | -0.03 | -0.09% | 28.7499 | 28.7648 | 28.7314 | 0 |
| 23 Feb 2024 | 28.7629 | 0.04 | 0.12% | 28.7241 | 28.7642 | 28.7235 | 0 |
| 22 Feb 2024 | 28.7272 | 0.05 | 0.17% | 28.6867 | 28.7323 | 28.6852 | 0 |
| 21 Feb 2024 | 28.6776 | -0.03 | -0.11% | 28.713 | 28.7151 | 28.6763 | 0 |
| 20 Feb 2024 | 28.7084 | -0.01 | -0.03% | 28.7012 | 28.7086 | 28.6847 | 0 |
| 16 Feb 2024 | 28.7156 | -0.03 | -0.11% | 28.7277 | 28.7279 | 28.6802 | 0 |
| 15 Feb 2024 | 28.746 | 0.06 | 0.21% | 28.6901 | 28.7469 | 28.6901 | 0 |
| 14 Feb 2024 | 28.6871 | 0.05 | 0.18% | 28.6566 | 28.6881 | 28.6514 | 0 |
| 13 Feb 2024 | 28.6343 | -0.15 | -0.53% | 28.7782 | 28.7782 | 28.6309 | 0 |
| 12 Feb 2024 | 28.7882 | 0.01 | 0.03% | 28.7716 | 28.7968 | 28.7682 | 0 |
| 09 Feb 2024 | 28.7805 | 0.01 | 0.04% | 28.7565 | 28.7833 | 28.7565 | 0 |
| 08 Feb 2024 | 28.7701 | 0.00 | -0.01% | 28.7608 | 28.783 | 28.7559 | 0 |
| 07 Feb 2024 | 28.7728 | 0.04 | 0.15% | 28.7247 | 28.779 | 28.7242 | 0 |
| 06 Feb 2024 | 28.7308 | 0.05 | 0.16% | 28.6841 | 28.7368 | 28.6756 | 0 |
| 05 Feb 2024 | 28.6845 | -0.14 | -0.48% | 28.7831 | 28.7831 | 28.6826 | 0 |
| 02 Feb 2024 | 28.8225 | -0.24 | -0.81% | 28.9208 | 28.9208 | 28.8131 | 0 |
| 01 Feb 2024 | 29.0579 | 0.04 | 0.13% | 28.999 | 29.07 | 28.999 | 0 |
| 31 Ene 2024 | 29.0207 | 0.02 | 0.06% | 28.9842 | 29.0284 | 28.9825 | 0 |
| 30 Ene 2024 | 29.003 | 0.01 | 0.05% | 28.9968 | 29.0121 | 28.9943 | 0 |
| 29 Ene 2024 | 28.9887 | 0.03 | 0.12% | 28.9575 | 28.9918 | 28.957 | 0 |
| 26 Ene 2024 | 28.9539 | 0.00 | 0.01% | 28.9416 | 28.9725 | 28.9372 | 0 |
| 25 Ene 2024 | 28.9515 | 0.11 | 0.38% | 28.8395 | 28.952 | 28.8381 | 0 |
