Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACCO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 5.10 | 0.08 | 1.59% | 5.01 | 5.12 | 5.005 | 722,290 |
| 08 May 2024 | 5.02 | 0.11 | 2.24% | 4.89 | 5.07 | 4.88 | 358,797 |
| 07 May 2024 | 4.91 | -0.06 | -1.21% | 4.99 | 5.035 | 4.90 | 986,241 |
| 06 May 2024 | 4.97 | 0.09 | 1.84% | 4.89 | 4.98 | 4.83 | 511,895 |
| 03 May 2024 | 4.88 | -0.04 | -0.81% | 5.05 | 5.20 | 4.80 | 825,208 |
| 02 May 2024 | 4.92 | 0.16 | 3.36% | 4.84 | 4.97 | 4.805 | 763,631 |
| 01 May 2024 | 4.76 | -0.06 | -1.24% | 4.82 | 4.88 | 4.75 | 475,416 |
| 30 Abr 2024 | 4.82 | -0.10 | -2.03% | 4.89 | 4.89 | 4.815 | 611,332 |
| 29 Abr 2024 | 4.92 | 0.09 | 1.86% | 4.86 | 4.945 | 4.86 | 703,838 |
| 26 Abr 2024 | 4.83 | -0.02 | -0.41% | 4.87 | 4.94 | 4.825 | 411,531 |
| 25 Abr 2024 | 4.85 | -0.06 | -1.22% | 4.86 | 4.925 | 4.825 | 629,442 |
| 24 Abr 2024 | 4.91 | -0.07 | -1.41% | 4.97 | 4.985 | 4.83 | 685,654 |
| 23 Abr 2024 | 4.98 | 0.02 | 0.40% | 4.96 | 5.045 | 4.95 | 574,907 |
| 22 Abr 2024 | 4.96 | 0.04 | 0.81% | 5.00 | 5.07 | 4.96 | 717,806 |
| 19 Abr 2024 | 4.92 | 0.06 | 1.23% | 4.84 | 4.97 | 4.84 | 659,817 |
| 18 Abr 2024 | 4.86 | 0.02 | 0.41% | 4.87 | 4.905 | 4.84 | 601,462 |
| 17 Abr 2024 | 4.84 | -0.10 | -2.02% | 5.00 | 5.00 | 4.84 | 729,826 |
| 16 Abr 2024 | 4.94 | -0.08 | -1.59% | 5.00 | 5.015 | 4.93 | 544,447 |
| 15 Abr 2024 | 5.02 | -0.01 | -0.20% | 5.11 | 5.14 | 5.00 | 519,908 |
| 12 Abr 2024 | 5.03 | -0.15 | -2.90% | 5.12 | 5.1576 | 4.995 | 535,298 |
| 11 Abr 2024 | 5.18 | 0.06 | 1.17% | 5.15 | 5.235 | 5.14 | 449,543 |
| 10 Abr 2024 | 5.12 | -0.13 | -2.48% | 5.21 | 5.21 | 4.96 | 692,684 |
| 09 Abr 2024 | 5.25 | -0.01 | -0.19% | 5.27 | 5.34 | 5.23 | 387,217 |
| 08 Abr 2024 | 5.26 | 0.03 | 0.57% | 5.26 | 5.30 | 5.22 | 332,669 |
| 05 Abr 2024 | 5.23 | -0.02 | -0.38% | 5.22 | 5.295 | 5.21 | 397,829 |
| 04 Abr 2024 | 5.25 | -0.11 | -2.05% | 5.44 | 5.54 | 5.21 | 506,404 |
| 03 Abr 2024 | 5.36 | 0.08 | 1.52% | 5.26 | 5.39 | 5.17 | 513,503 |
| 02 Abr 2024 | 5.28 | -0.15 | -2.76% | 5.37 | 5.39 | 5.18 | 751,369 |
| 01 Abr 2024 | 5.43 | -0.18 | -3.21% | 5.60 | 5.60 | 5.42 | 379,082 |
| 28 Mar 2024 | 5.61 | -0.01 | -0.18% | 5.61 | 5.675 | 5.58 | 793,796 |
| 27 Mar 2024 | 5.62 | 0.08 | 1.44% | 5.59 | 5.65 | 5.55 | 543,466 |
| 26 Mar 2024 | 5.54 | 0.01 | 0.18% | 5.56 | 5.65 | 5.54 | 488,131 |
| 25 Mar 2024 | 5.53 | -0.06 | -1.07% | 5.60 | 5.65 | 5.53 | 363,316 |
| 22 Mar 2024 | 5.59 | -0.11 | -1.93% | 5.72 | 5.75 | 5.58 | 464,728 |
| 21 Mar 2024 | 5.70 | 0.03 | 0.53% | 5.66 | 5.72 | 5.615 | 988,796 |
| 20 Mar 2024 | 5.67 | 0.34 | 6.38% | 5.34 | 5.68 | 5.305 | 1,052,063 |
| 19 Mar 2024 | 5.33 | 0.08 | 1.52% | 5.26 | 5.435 | 5.235 | 1,858,803 |
| 18 Mar 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.33 | 5.19 | 1,617,740 |
| 15 Mar 2024 | 5.25 | 0.00 | 0.00% | 5.28 | 5.36 | 5.24 | 1,624,204 |
| 14 Mar 2024 | 5.25 | -0.16 | -2.96% | 5.34 | 5.36 | 5.23 | 1,052,607 |
| 13 Mar 2024 | 5.41 | 0.02 | 0.37% | 5.39 | 5.50 | 5.36 | 1,616,846 |
| 12 Mar 2024 | 5.39 | 0.00 | 0.00% | 5.37 | 5.41 | 5.305 | 1,159,859 |
| 11 Mar 2024 | 5.39 | -0.07 | -1.28% | 5.45 | 5.48 | 5.36 | 529,680 |
| 08 Mar 2024 | 5.46 | 0.04 | 0.74% | 5.49 | 5.505 | 5.39 | 880,748 |
| 07 Mar 2024 | 5.42 | 0.05 | 0.93% | 5.43 | 5.46 | 5.36 | 604,059 |
| 06 Mar 2024 | 5.37 | 0.00 | 0.00% | 5.43 | 5.44 | 5.33 | 1,218,839 |
| 05 Mar 2024 | 5.37 | -0.09 | -1.65% | 5.42 | 5.495 | 5.36 | 1,070,764 |
| 04 Mar 2024 | 5.46 | -0.14 | -2.50% | 5.60 | 5.67 | 5.415 | 694,332 |
| 01 Mar 2024 | 5.60 | 0.02 | 0.36% | 5.59 | 5.62 | 5.48 | 606,247 |
| 29 Feb 2024 | 5.58 | 0.04 | 0.72% | 5.63 | 5.65 | 5.50 | 844,938 |
| 28 Feb 2024 | 5.54 | -0.23 | -3.99% | 5.69 | 5.69 | 5.53 | 718,531 |
| 27 Feb 2024 | 5.77 | -0.05 | -0.86% | 5.82 | 5.875 | 5.70 | 669,996 |
| 26 Feb 2024 | 5.82 | 0.24 | 4.30% | 5.54 | 5.83 | 5.47 | 1,096,590 |
| 23 Feb 2024 | 5.58 | -0.84 | -13.08% | 6.00 | 6.06 | 5.1501 | 1,518,818 |
| 22 Feb 2024 | 6.42 | -0.02 | -0.31% | 6.39 | 6.49 | 6.39 | 413,177 |
| 21 Feb 2024 | 6.44 | 0.04 | 0.63% | 6.42 | 6.468 | 6.38 | 552,066 |
| 20 Feb 2024 | 6.40 | -0.10 | -1.54% | 6.44 | 6.545 | 6.38 | 426,261 |
| 16 Feb 2024 | 6.50 | -0.09 | -1.37% | 6.54 | 6.62 | 6.44 | 426,649 |
| 15 Feb 2024 | 6.59 | 0.14 | 2.17% | 6.45 | 6.60 | 6.45 | 491,916 |
| 14 Feb 2024 | 6.45 | 0.15 | 2.38% | 6.38 | 6.495 | 6.34 | 309,100 |
| 13 Feb 2024 | 6.30 | -0.24 | -3.67% | 6.40 | 6.41 | 6.23 | 637,689 |
| 12 Feb 2024 | 6.54 | 0.18 | 2.83% | 6.36 | 6.59 | 6.36 | 624,697 |
