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.
AHT-D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 14.86 | -0.48 | -3.12% | 15.00 | 15.00 | 14.80 | 3,330 |
| 16 May 2024 | 15.33 | 0.43 | 2.87% | 15.33 | 15.33 | 15.33 | 300 |
| 15 May 2024 | 14.91 | -0.28 | -1.81% | 15.18 | 15.18 | 14.91 | 682 |
| 14 May 2024 | 15.18 | 0.55 | 3.76% | 15.05 | 15.50 | 15.05 | 800 |
| 13 May 2024 | 14.63 | 0.00 | 0.00% | 14.87 | 14.87 | 14.63 | 216 |
| 10 May 2024 | 14.63 | -0.22 | -1.48% | 14.85 | 14.99 | 14.63 | 4,108 |
| 09 May 2024 | 14.85 | 0.19 | 1.30% | 14.65 | 14.85 | 14.40 | 2,117 |
| 08 May 2024 | 14.66 | -0.65 | -4.23% | 14.54 | 14.82 | 14.54 | 1,655 |
| 07 May 2024 | 15.31 | -0.15 | -0.98% | 15.46 | 15.46 | 15.01 | 1,885 |
| 06 May 2024 | 15.46 | 0.25 | 1.64% | 14.88 | 15.46 | 14.88 | 187 |
| 03 May 2024 | 15.21 | 0.00 | 0.00% | 15.21 | 15.21 | 15.21 | 0 |
| 02 May 2024 | 15.21 | 0.44 | 2.94% | 15.01 | 15.30 | 14.30 | 6,327 |
| 01 May 2024 | 14.78 | -0.26 | -1.70% | 15.15 | 15.15 | 14.41 | 1,685 |
| 30 Abr 2024 | 15.03 | -0.06 | -0.40% | 15.04 | 15.08 | 15.03 | 397 |
| 29 Abr 2024 | 15.09 | 0.17 | 1.14% | 15.10 | 15.10 | 14.90 | 957 |
| 26 Abr 2024 | 14.92 | 0.15 | 0.98% | 14.75 | 15.12 | 14.75 | 1,469 |
| 25 Abr 2024 | 14.78 | 0.33 | 2.32% | 14.75 | 15.10 | 14.72 | 7,020 |
| 24 Abr 2024 | 14.44 | -0.29 | -1.97% | 14.80 | 14.80 | 14.40 | 4,473 |
| 23 Abr 2024 | 14.73 | 0.18 | 1.24% | 14.75 | 14.75 | 14.73 | 356 |
| 22 Abr 2024 | 14.55 | -0.34 | -2.26% | 14.79 | 14.79 | 14.42 | 3,502 |
| 19 Abr 2024 | 14.89 | 0.09 | 0.59% | 14.70 | 14.89 | 14.40 | 2,932 |
| 18 Abr 2024 | 14.80 | 0.02 | 0.12% | 14.80 | 14.80 | 14.80 | 1,149 |
| 17 Abr 2024 | 14.78 | -0.10 | -0.68% | 14.80 | 14.80 | 14.78 | 323 |
| 16 Abr 2024 | 14.88 | -0.06 | -0.38% | 14.96 | 14.96 | 14.71 | 567 |
| 15 Abr 2024 | 14.94 | 0.00 | 0.01% | 14.80 | 15.00 | 14.80 | 3,201 |
| 12 Abr 2024 | 14.94 | 0.24 | 1.62% | 14.70 | 14.94 | 14.70 | 2,791 |
| 11 Abr 2024 | 14.70 | 0.24 | 1.66% | 14.87 | 14.87 | 14.64 | 2,386 |
| 10 Abr 2024 | 14.46 | -0.38 | -2.56% | 14.44 | 14.50 | 14.40 | 1,970 |
| 09 Abr 2024 | 14.84 | -0.03 | -0.20% | 14.87 | 14.87 | 14.84 | 155 |
| 08 Abr 2024 | 14.87 | 0.45 | 3.12% | 14.60 | 14.87 | 14.45 | 2,868 |
| 05 Abr 2024 | 14.42 | 0.00 | 0.00% | 14.42 | 14.42 | 14.42 | 35 |
| 04 Abr 2024 | 14.42 | -0.48 | -3.22% | 14.45 | 14.50 | 14.42 | 1,500 |
| 03 Abr 2024 | 14.90 | -0.01 | -0.07% | 14.05 | 14.90 | 14.05 | 281 |
| 02 Abr 2024 | 14.91 | 0.00 | 0.00% | 14.80 | 14.91 | 14.80 | 354 |
| 01 Abr 2024 | 14.91 | -0.01 | -0.09% | 14.90 | 14.91 | 14.61 | 787 |
| 28 Mar 2024 | 14.92 | 0.12 | 0.83% | 14.90 | 14.92 | 14.90 | 335 |
| 27 Mar 2024 | 14.80 | -0.27 | -1.79% | 14.80 | 14.84 | 14.80 | 1,853 |
| 26 Mar 2024 | 15.07 | 0.02 | 0.13% | 15.15 | 15.15 | 15.05 | 1,704 |
| 25 Mar 2024 | 15.05 | 0.01 | 0.07% | 14.83 | 15.05 | 14.83 | 2,574 |
| 22 Mar 2024 | 15.04 | 0.26 | 1.76% | 14.78 | 15.04 | 14.57 | 812 |
| 21 Mar 2024 | 14.78 | -0.07 | -0.47% | 14.75 | 15.05 | 14.51 | 1,024 |
| 20 Mar 2024 | 14.85 | -0.15 | -1.00% | 15.01 | 15.01 | 14.85 | 1,487 |
| 19 Mar 2024 | 15.00 | 0.12 | 0.81% | 15.00 | 15.01 | 15.00 | 1,599 |
| 18 Mar 2024 | 14.88 | -0.04 | -0.27% | 14.97 | 14.99 | 14.81 | 3,184 |
| 15 Mar 2024 | 14.92 | 0.35 | 2.40% | 14.92 | 14.92 | 14.92 | 288 |
| 14 Mar 2024 | 14.57 | -0.43 | -2.87% | 15.00 | 15.00 | 14.52 | 1,582 |
| 13 Mar 2024 | 15.00 | 0.00 | 0.00% | 14.94 | 15.00 | 14.90 | 1,981 |
| 12 Mar 2024 | 15.00 | -0.08 | -0.53% | 15.18 | 15.18 | 14.85 | 1,747 |
| 11 Mar 2024 | 15.08 | -0.08 | -0.52% | 15.10 | 15.18 | 15.00 | 2,232 |
| 08 Mar 2024 | 15.16 | 0.16 | 1.06% | 15.10 | 15.18 | 15.00 | 2,035 |
| 07 Mar 2024 | 15.00 | 0.20 | 1.35% | 15.00 | 15.00 | 15.00 | 558 |
| 06 Mar 2024 | 14.80 | -0.04 | -0.27% | 14.74 | 14.80 | 14.51 | 900 |
| 05 Mar 2024 | 14.84 | 0.05 | 0.33% | 14.94 | 14.94 | 14.78 | 1,706 |
| 04 Mar 2024 | 14.79 | 0.04 | 0.28% | 15.11 | 15.11 | 14.50 | 3,921 |
| 01 Mar 2024 | 14.75 | -0.20 | -1.34% | 14.75 | 14.93 | 14.50 | 1,764 |
| 29 Feb 2024 | 14.95 | 1.07 | 7.71% | 14.08 | 14.97 | 14.08 | 6,175 |
| 28 Feb 2024 | 13.88 | 0.40 | 2.97% | 13.95 | 13.95 | 13.76 | 1,973 |
| 27 Feb 2024 | 13.48 | 0.00 | 0.00% | 13.48 | 13.48 | 13.48 | 11 |
| 26 Feb 2024 | 13.48 | 0.19 | 1.43% | 13.07 | 13.48 | 13.07 | 783 |
| 23 Feb 2024 | 13.29 | -0.30 | -2.21% | 13.35 | 13.37 | 13.29 | 1,064 |
| 22 Feb 2024 | 13.59 | 0.09 | 0.67% | 13.59 | 13.59 | 13.59 | 377 |
| 21 Feb 2024 | 13.50 | 0.05 | 0.37% | 13.35 | 13.50 | 13.35 | 5,110 |
| 20 Feb 2024 | 13.45 | 0.39 | 2.99% | 13.15 | 13.55 | 13.14 | 2,741 |
