Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AHL-D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 19.78 | -0.04 | -0.20% | 19.89 | 19.92 | 19.68 | 7,879 |
| 09 May 2024 | 19.82 | 0.10 | 0.51% | 19.77 | 19.89 | 19.55 | 11,054 |
| 08 May 2024 | 19.72 | -0.41 | -2.04% | 20.17 | 20.17 | 19.56 | 25,395 |
| 07 May 2024 | 20.13 | -0.37 | -1.80% | 20.50 | 20.58 | 20.07 | 32,178 |
| 06 May 2024 | 20.50 | 0.23 | 1.13% | 20.27 | 20.52 | 20.27 | 16,055 |
| 03 May 2024 | 20.27 | 0.42 | 2.12% | 20.00 | 20.28 | 19.81 | 13,605 |
| 02 May 2024 | 19.85 | 0.29 | 1.48% | 19.65 | 19.86 | 19.56 | 10,916 |
| 01 May 2024 | 19.56 | -0.09 | -0.46% | 19.58 | 19.80 | 19.44 | 16,591 |
| 30 Abr 2024 | 19.65 | -0.06 | -0.31% | 19.93 | 19.93 | 19.61 | 11,778 |
| 29 Abr 2024 | 19.71 | 0.21 | 1.09% | 19.69 | 19.80 | 19.59 | 13,776 |
| 26 Abr 2024 | 19.50 | -0.25 | -1.27% | 19.71 | 19.84 | 19.42 | 8,710 |
| 25 Abr 2024 | 19.75 | -0.05 | -0.25% | 19.79 | 19.83 | 19.58 | 8,970 |
| 24 Abr 2024 | 19.80 | -0.15 | -0.75% | 19.96 | 19.96 | 19.80 | 5,417 |
| 23 Abr 2024 | 19.95 | 0.25 | 1.24% | 19.81 | 19.95 | 19.69 | 5,223 |
| 22 Abr 2024 | 19.71 | 0.25 | 1.31% | 19.61 | 19.84 | 19.52 | 7,041 |
| 19 Abr 2024 | 19.45 | 0.02 | 0.10% | 19.47 | 19.83 | 19.39 | 7,060 |
| 18 Abr 2024 | 19.43 | -0.14 | -0.72% | 19.53 | 19.61 | 19.38 | 9,640 |
| 17 Abr 2024 | 19.57 | -0.10 | -0.53% | 19.70 | 19.93 | 19.54 | 5,688 |
| 16 Abr 2024 | 19.67 | -0.03 | -0.13% | 19.68 | 19.72 | 19.51 | 7,967 |
| 15 Abr 2024 | 19.70 | -0.50 | -2.48% | 20.14 | 20.17 | 19.70 | 18,957 |
| 12 Abr 2024 | 20.20 | 0.00 | 0.00% | 20.20 | 20.46 | 20.16 | 3,541 |
| 11 Abr 2024 | 20.20 | -0.33 | -1.61% | 20.40 | 20.40 | 20.10 | 14,349 |
| 10 Abr 2024 | 20.53 | -0.20 | -0.96% | 20.41 | 20.53 | 20.21 | 12,325 |
| 09 Abr 2024 | 20.73 | 0.05 | 0.24% | 20.82 | 20.82 | 20.47 | 8,275 |
| 08 Abr 2024 | 20.68 | 0.13 | 0.63% | 20.54 | 20.70 | 20.47 | 12,372 |
| 05 Abr 2024 | 20.55 | 0.20 | 0.98% | 20.20 | 20.69 | 20.20 | 8,981 |
| 04 Abr 2024 | 20.35 | -0.07 | -0.34% | 20.48 | 20.69 | 20.25 | 10,383 |
| 03 Abr 2024 | 20.42 | -0.09 | -0.44% | 20.36 | 20.57 | 20.25 | 11,715 |
| 02 Abr 2024 | 20.51 | -0.12 | -0.58% | 20.46 | 20.60 | 20.40 | 9,480 |
| 01 Abr 2024 | 20.63 | 0.22 | 1.08% | 20.63 | 20.90 | 20.32 | 35,399 |
| 28 Mar 2024 | 20.41 | -0.83 | -3.91% | 21.36 | 21.58 | 20.34 | 84,709 |
| 27 Mar 2024 | 21.24 | 0.34 | 1.63% | 21.05 | 21.24 | 20.78 | 8,268 |
| 26 Mar 2024 | 20.90 | -0.10 | -0.48% | 21.09 | 21.09 | 20.66 | 5,804 |
| 25 Mar 2024 | 21.00 | -0.20 | -0.94% | 21.35 | 21.35 | 20.90 | 8,757 |
| 22 Mar 2024 | 21.20 | 0.02 | 0.09% | 21.35 | 21.46 | 21.10 | 14,429 |
| 21 Mar 2024 | 21.18 | -0.19 | -0.89% | 21.36 | 21.65 | 21.18 | 22,163 |
| 20 Mar 2024 | 21.37 | 0.07 | 0.33% | 21.30 | 21.50 | 21.04 | 53,274 |
| 19 Mar 2024 | 21.30 | 0.25 | 1.19% | 21.14 | 21.40 | 21.04 | 10,235 |
| 18 Mar 2024 | 21.05 | 0.02 | 0.10% | 21.09 | 21.10 | 20.91 | 11,058 |
| 15 Mar 2024 | 21.03 | 0.02 | 0.09% | 20.96 | 21.07 | 20.96 | 4,818 |
| 14 Mar 2024 | 21.01 | -0.81 | -3.73% | 21.67 | 21.67 | 21.01 | 10,936 |
| 13 Mar 2024 | 21.83 | 0.36 | 1.65% | 21.62 | 21.91 | 21.58 | 22,345 |
| 12 Mar 2024 | 21.47 | 0.12 | 0.56% | 21.44 | 21.47 | 21.39 | 5,162 |
| 11 Mar 2024 | 21.35 | 0.01 | 0.05% | 21.45 | 21.50 | 21.34 | 7,652 |
| 08 Mar 2024 | 21.34 | 0.07 | 0.35% | 21.34 | 21.40 | 21.12 | 25,273 |
| 07 Mar 2024 | 21.27 | 0.12 | 0.54% | 21.15 | 21.30 | 21.05 | 9,348 |
| 06 Mar 2024 | 21.15 | -0.14 | -0.66% | 21.10 | 21.62 | 20.86 | 14,012 |
| 05 Mar 2024 | 21.29 | 0.12 | 0.57% | 21.10 | 21.68 | 21.10 | 3,266 |
| 04 Mar 2024 | 21.17 | -0.08 | -0.38% | 21.33 | 21.44 | 21.17 | 6,369 |
| 01 Mar 2024 | 21.25 | -0.25 | -1.16% | 21.95 | 21.95 | 21.10 | 29,648 |
| 29 Feb 2024 | 21.50 | 0.13 | 0.61% | 21.52 | 21.71 | 21.41 | 26,001 |
| 28 Feb 2024 | 21.37 | 0.20 | 0.94% | 21.36 | 21.37 | 21.11 | 13,753 |
| 27 Feb 2024 | 21.17 | -0.44 | -2.04% | 21.75 | 21.75 | 21.15 | 11,292 |
| 26 Feb 2024 | 21.61 | -0.04 | -0.17% | 21.75 | 21.85 | 21.59 | 7,786 |
| 23 Feb 2024 | 21.65 | 0.47 | 2.21% | 21.31 | 21.65 | 21.02 | 6,292 |
| 22 Feb 2024 | 21.18 | 0.38 | 1.83% | 20.97 | 21.18 | 20.87 | 4,352 |
| 21 Feb 2024 | 20.80 | -0.01 | -0.05% | 21.01 | 21.20 | 20.76 | 10,191 |
| 20 Feb 2024 | 20.81 | -0.42 | -1.96% | 21.23 | 21.44 | 20.78 | 12,517 |
| 16 Feb 2024 | 21.23 | -0.13 | -0.62% | 21.40 | 21.40 | 21.11 | 4,330 |
| 15 Feb 2024 | 21.36 | 0.14 | 0.66% | 21.19 | 21.49 | 21.19 | 3,711 |
| 14 Feb 2024 | 21.22 | 0.00 | 0.00% | 21.22 | 21.40 | 21.22 | 4,064 |
| 13 Feb 2024 | 21.22 | -0.54 | -2.48% | 21.47 | 21.56 | 21.21 | 3,610 |
