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.
ACHR.WS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.334 | -0.0335 | -9.12% | 0.4372 | 0.44 | 0.334 | 134,507 |
| 21 May 2024 | 0.3675 | -0.0226 | -5.79% | 0.40 | 0.41 | 0.365 | 25,747 |
| 20 May 2024 | 0.390099 | -0.0098 | -2.45% | 0.395 | 0.413 | 0.378 | 20,764 |
| 17 May 2024 | 0.3999 | -0.0299 | -6.96% | 0.4065 | 0.44 | 0.3695 | 89,040 |
| 16 May 2024 | 0.4298 | -0.0103 | -2.34% | 0.431 | 0.45 | 0.4174 | 36,474 |
| 15 May 2024 | 0.4401 | -0.0399 | -8.31% | 0.48 | 0.48 | 0.4119 | 19,720 |
| 14 May 2024 | 0.48 | 0.075 | 18.52% | 0.4209 | 0.48 | 0.4209 | 48,620 |
| 13 May 2024 | 0.405 | 0.0268 | 7.09% | 0.40 | 0.4587 | 0.40 | 91,170 |
| 10 May 2024 | 0.3782 | -0.0472 | -11.10% | 0.43 | 0.48 | 0.368208 | 80,713 |
| 09 May 2024 | 0.4254 | 0.0324 | 8.24% | 0.447399 | 0.4474 | 0.384 | 32,112 |
| 08 May 2024 | 0.393 | -0.057 | -12.67% | 0.48 | 0.48 | 0.393 | 44,964 |
| 07 May 2024 | 0.45 | 0.0092 | 2.09% | 0.4799 | 0.4799 | 0.422 | 23,192 |
| 06 May 2024 | 0.4408 | 0.0047 | 1.08% | 0.4661 | 0.479999 | 0.4227 | 18,429 |
| 03 May 2024 | 0.4361 | 0.0061 | 1.42% | 0.4671 | 0.49 | 0.4126 | 90,205 |
| 02 May 2024 | 0.43 | -0.0105 | -2.38% | 0.46 | 0.46 | 0.42 | 27,222 |
| 01 May 2024 | 0.4405 | -0.0295 | -6.28% | 0.42 | 0.465 | 0.408 | 71,292 |
| 30 Abr 2024 | 0.47 | -0.005 | -1.05% | 0.47 | 0.47 | 0.405 | 123,276 |
| 29 Abr 2024 | 0.475 | 0.0161 | 3.51% | 0.50 | 0.50 | 0.4228 | 40,956 |
| 26 Abr 2024 | 0.4589 | 0.0089 | 1.98% | 0.454981 | 0.4655 | 0.4196 | 36,685 |
| 25 Abr 2024 | 0.45 | -0.03 | -6.25% | 0.51 | 0.51 | 0.4213 | 11,303 |
| 24 Abr 2024 | 0.48 | 0.0291 | 6.45% | 0.444 | 0.48 | 0.4112 | 34,740 |
| 23 Abr 2024 | 0.4509 | 0.0009 | 0.20% | 0.42 | 0.487551 | 0.42 | 7,330 |
| 22 Abr 2024 | 0.45 | 0.075 | 20.00% | 0.435 | 0.4851 | 0.38 | 82,881 |
| 19 Abr 2024 | 0.375 | -0.0777 | -17.16% | 0.4899 | 0.51125 | 0.370298 | 112,004 |
| 18 Abr 2024 | 0.4527 | 0.0227 | 5.28% | 0.4975 | 0.4975 | 0.4197 | 305,633 |
| 17 Abr 2024 | 0.43 | -0.0342 | -7.37% | 0.4642 | 0.51 | 0.4213 | 30,731 |
| 16 Abr 2024 | 0.4642 | 0.0218 | 4.93% | 0.54 | 0.54 | 0.4008 | 94,893 |
| 15 Abr 2024 | 0.4424 | -0.0525 | -10.61% | 0.48 | 0.51 | 0.42 | 141,360 |
| 12 Abr 2024 | 0.4949 | -0.0351 | -6.62% | 0.53 | 0.53 | 0.4505 | 75,671 |
| 11 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.5658 | 0.58495 | 0.512 | 95,272 |
| 10 Abr 2024 | 0.53 | -0.014 | -2.57% | 0.5353 | 0.5658 | 0.5001 | 73,646 |
| 09 Abr 2024 | 0.544 | 0.004 | 0.74% | 0.5675 | 0.58 | 0.544 | 40,667 |
| 08 Abr 2024 | 0.54 | -0.046 | -7.85% | 0.586 | 0.5869 | 0.5187 | 118,000 |
| 05 Abr 2024 | 0.586 | 0.0073 | 1.26% | 0.57 | 0.6075 | 0.525 | 132,053 |
| 04 Abr 2024 | 0.5787 | 0.0169 | 3.01% | 0.58 | 0.6299 | 0.56 | 49,994 |
| 03 Abr 2024 | 0.5618 | -0.0282 | -4.78% | 0.60 | 0.6597 | 0.522 | 74,300 |
| 02 Abr 2024 | 0.59 | -0.03285 | -5.27% | 0.68 | 0.71 | 0.50 | 153,811 |
| 01 Abr 2024 | 0.62285 | -0.09715 | -13.49% | 0.70 | 0.72 | 0.6108 | 123,850 |
| 28 Mar 2024 | 0.72 | 0.04 | 5.88% | 0.69 | 0.75 | 0.66 | 60,608 |
| 27 Mar 2024 | 0.68 | -0.04 | -5.56% | 0.73 | 0.73 | 0.6652 | 38,130 |
| 26 Mar 2024 | 0.72 | -0.0547 | -7.06% | 0.80 | 0.80 | 0.6921 | 108,028 |
| 25 Mar 2024 | 0.7747 | -0.0203 | -2.55% | 0.80 | 0.81 | 0.76 | 87,242 |
| 22 Mar 2024 | 0.795 | -0.0241 | -2.94% | 0.79 | 0.8699 | 0.77 | 194,136 |
| 21 Mar 2024 | 0.8191 | 0.019 | 2.37% | 0.82 | 0.8564 | 0.8086 | 21,615 |
| 20 Mar 2024 | 0.8001 | 0.0056 | 0.70% | 0.73 | 0.8712 | 0.73 | 19,692 |
| 19 Mar 2024 | 0.7945 | -0.056 | -6.58% | 0.9405 | 0.9405 | 0.77 | 153,242 |
| 18 Mar 2024 | 0.8505 | -0.0695 | -7.55% | 1.00 | 1.00 | 0.81 | 30,067 |
| 15 Mar 2024 | 0.92 | 0.0551 | 6.37% | 0.92 | 0.96 | 0.868 | 33,300 |
| 14 Mar 2024 | 0.8649 | -0.0287 | -3.21% | 0.96 | 0.99 | 0.85 | 28,813 |
| 13 Mar 2024 | 0.8936 | -0.0054 | -0.60% | 0.85 | 1.00 | 0.8099 | 22,760 |
| 12 Mar 2024 | 0.899 | 0.149 | 19.87% | 0.7899 | 0.92 | 0.77 | 138,283 |
| 11 Mar 2024 | 0.75 | 0.0427 | 6.04% | 0.71 | 0.7898 | 0.71 | 28,747 |
| 08 Mar 2024 | 0.7073 | 0.0873 | 14.08% | 0.65 | 0.73 | 0.642 | 10,125 |
| 07 Mar 2024 | 0.62 | -0.0075 | -1.20% | 0.60 | 0.6487 | 0.60 | 40,315 |
| 06 Mar 2024 | 0.6275 | -0.0225 | -3.46% | 0.6109 | 0.74 | 0.6109 | 27,681 |
| 05 Mar 2024 | 0.65 | -0.09 | -12.16% | 0.75 | 0.75 | 0.644 | 61,818 |
| 04 Mar 2024 | 0.74 | -0.013 | -1.73% | 0.80 | 0.80 | 0.73 | 26,267 |
| 01 Mar 2024 | 0.753 | -0.077 | -9.28% | 0.75 | 0.78995 | 0.75 | 25,598 |
| 29 Feb 2024 | 0.83 | 0.0198 | 2.44% | 0.79 | 0.8397 | 0.75 | 57,677 |
| 28 Feb 2024 | 0.8102 | -0.0098 | -1.20% | 0.8499 | 0.8675 | 0.77 | 26,531 |
| 27 Feb 2024 | 0.82 | -0.0098 | -1.18% | 0.8299 | 0.8299 | 0.74 | 22,303 |
| 26 Feb 2024 | 0.8298 | 0.0698 | 9.18% | 0.8076 | 0.9057 | 0.78 | 25,337 |
| 23 Feb 2024 | 0.76 | -0.02 | -2.56% | 0.78 | 0.7907 | 0.71 | 100,475 |
