Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AHT-G Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 12.67 | -0.74 | -5.52% | 13.45 | 13.45 | 12.44 | 8,169 |
| 23 May 2024 | 13.41 | -0.29 | -2.12% | 13.70 | 13.70 | 13.01 | 5,263 |
| 22 May 2024 | 13.70 | -1.05 | -7.15% | 14.50 | 14.50 | 13.70 | 7,276 |
| 21 May 2024 | 14.75 | -0.18 | -1.17% | 15.59 | 15.59 | 14.75 | 2,722 |
| 20 May 2024 | 14.93 | -0.10 | -0.67% | 14.90 | 15.00 | 14.90 | 709 |
| 17 May 2024 | 15.03 | 0.00 | 0.00% | 15.03 | 15.03 | 15.03 | 0 |
| 16 May 2024 | 15.03 | -1.35 | -8.24% | 15.23 | 15.35 | 15.02 | 3,843 |
| 15 May 2024 | 16.38 | -0.24 | -1.44% | 16.50 | 16.50 | 15.18 | 2,832 |
| 14 May 2024 | 16.62 | -0.44 | -2.55% | 17.41 | 17.50 | 16.62 | 1,197 |
| 13 May 2024 | 17.06 | -0.44 | -2.54% | 17.00 | 17.06 | 17.00 | 500 |
| 10 May 2024 | 17.50 | 0.00 | 0.00% | 17.50 | 17.50 | 17.50 | 200 |
| 09 May 2024 | 17.50 | -0.05 | -0.28% | 17.00 | 17.60 | 16.17 | 3,628 |
| 08 May 2024 | 17.55 | 0.55 | 3.23% | 17.20 | 17.55 | 17.07 | 2,266 |
| 07 May 2024 | 17.00 | 0.48 | 2.88% | 16.78 | 17.08 | 16.50 | 4,235 |
| 06 May 2024 | 16.52 | 1.69 | 11.43% | 15.50 | 16.79 | 15.02 | 10,192 |
| 03 May 2024 | 14.83 | -0.18 | -1.20% | 14.73 | 15.08 | 14.73 | 557 |
| 02 May 2024 | 15.01 | 0.59 | 4.09% | 14.58 | 15.01 | 14.58 | 1,913 |
| 01 May 2024 | 14.42 | -0.49 | -3.25% | 14.10 | 14.80 | 14.00 | 5,340 |
| 30 Abr 2024 | 14.91 | -0.37 | -2.42% | 14.66 | 15.00 | 14.38 | 753 |
| 29 Abr 2024 | 15.27 | 0.49 | 3.34% | 14.01 | 15.48 | 14.01 | 3,390 |
| 26 Abr 2024 | 14.78 | 0.00 | 0.00% | 14.78 | 14.78 | 14.78 | 13 |
| 25 Abr 2024 | 14.78 | 0.00 | 0.00% | 14.78 | 14.78 | 14.78 | 99 |
| 24 Abr 2024 | 14.78 | 0.00 | 0.00% | 14.78 | 14.78 | 14.78 | 5 |
| 23 Abr 2024 | 14.78 | 0.00 | 0.00% | 15.00 | 15.00 | 14.78 | 1 |
| 22 Abr 2024 | 14.78 | 0.00 | 0.00% | 14.78 | 14.78 | 14.78 | 8 |
| 19 Abr 2024 | 14.78 | -0.03 | -0.20% | 14.90 | 14.90 | 14.65 | 1,429 |
| 18 Abr 2024 | 14.81 | -0.12 | -0.80% | 14.81 | 14.81 | 14.81 | 280 |
| 17 Abr 2024 | 14.93 | 0.41 | 2.82% | 13.91 | 14.97 | 13.91 | 1,649 |
| 16 Abr 2024 | 14.52 | -0.22 | -1.49% | 14.65 | 15.30 | 13.95 | 4,721 |
| 15 Abr 2024 | 14.74 | -0.44 | -2.90% | 15.60 | 15.60 | 13.77 | 6,098 |
| 12 Abr 2024 | 15.18 | -0.01 | -0.07% | 15.00 | 15.18 | 14.97 | 1,733 |
| 11 Abr 2024 | 15.19 | 0.08 | 0.53% | 15.75 | 15.86 | 13.61 | 7,930 |
| 10 Abr 2024 | 15.11 | 0.00 | 0.00% | 15.69 | 15.69 | 15.11 | 40 |
| 09 Abr 2024 | 15.11 | -0.27 | -1.74% | 15.00 | 15.89 | 15.00 | 1,736 |
| 08 Abr 2024 | 15.38 | -0.44 | -2.80% | 16.00 | 16.00 | 15.04 | 5,103 |
| 05 Abr 2024 | 15.82 | 0.32 | 2.06% | 16.00 | 16.00 | 15.82 | 237 |
| 04 Abr 2024 | 15.50 | -0.15 | -0.96% | 15.50 | 15.99 | 15.50 | 314 |
| 03 Abr 2024 | 15.65 | 0.63 | 4.19% | 15.61 | 16.00 | 15.61 | 1,380 |
| 02 Abr 2024 | 15.02 | 0.00 | 0.00% | 15.00 | 15.02 | 15.00 | 3 |
| 01 Abr 2024 | 15.02 | -0.33 | -2.15% | 15.04 | 15.05 | 15.02 | 324 |
| 28 Mar 2024 | 15.35 | 0.00 | 0.00% | 15.35 | 15.35 | 15.35 | 0 |
| 27 Mar 2024 | 15.35 | -1.27 | -7.64% | 15.57 | 15.57 | 14.54 | 1,620 |
| 26 Mar 2024 | 16.62 | -0.37 | -2.18% | 16.38 | 16.62 | 16.38 | 220 |
| 25 Mar 2024 | 16.99 | 1.40 | 9.01% | 15.55 | 16.99 | 15.55 | 2,147 |
| 22 Mar 2024 | 15.59 | -0.70 | -4.33% | 15.97 | 15.97 | 15.59 | 418 |
| 21 Mar 2024 | 16.29 | 0.00 | 0.00% | 15.76 | 16.29 | 15.76 | 792 |
| 20 Mar 2024 | 16.29 | 1.27 | 8.46% | 15.12 | 16.29 | 15.12 | 1,698 |
| 19 Mar 2024 | 15.02 | 0.11 | 0.74% | 14.90 | 15.49 | 14.73 | 12,049 |
| 18 Mar 2024 | 14.91 | 0.55 | 3.83% | 14.96 | 14.96 | 14.65 | 1,862 |
| 15 Mar 2024 | 14.36 | -1.13 | -7.29% | 15.26 | 15.26 | 13.64 | 4,277 |
| 14 Mar 2024 | 15.49 | 0.28 | 1.84% | 14.58 | 15.49 | 14.58 | 1,740 |
| 13 Mar 2024 | 15.21 | 0.00 | 0.00% | 13.88 | 15.21 | 13.88 | 38 |
| 12 Mar 2024 | 15.21 | 0.27 | 1.78% | 15.21 | 15.21 | 14.90 | 222 |
| 11 Mar 2024 | 14.94 | -0.50 | -3.23% | 14.65 | 15.88 | 14.65 | 9,846 |
| 08 Mar 2024 | 15.44 | 0.73 | 4.98% | 14.60 | 15.44 | 14.60 | 1,605 |
| 07 Mar 2024 | 14.71 | -1.19 | -7.51% | 15.73 | 15.73 | 14.46 | 1,195 |
| 06 Mar 2024 | 15.90 | 1.56 | 10.91% | 14.60 | 15.90 | 14.60 | 2,086 |
| 05 Mar 2024 | 14.34 | 0.00 | 0.00% | 14.34 | 14.34 | 14.34 | 1 |
| 04 Mar 2024 | 14.34 | 0.04 | 0.28% | 13.74 | 14.34 | 13.67 | 1,657 |
| 01 Mar 2024 | 14.30 | -0.40 | -2.72% | 14.30 | 14.30 | 13.94 | 4,200 |
| 29 Feb 2024 | 14.70 | 0.42 | 2.94% | 14.50 | 15.60 | 14.50 | 4,543 |
| 28 Feb 2024 | 14.28 | 0.90 | 6.73% | 14.32 | 14.32 | 14.28 | 477 |
| 27 Feb 2024 | 13.38 | -1.62 | -10.80% | 14.50 | 14.50 | 13.38 | 2,744 |
