Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMCR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 10.07 | -0.20 | -1.95% | 10.28 | 10.28 | 10.05 | 7,291,855 |
| 17 May 2024 | 10.27 | -0.09 | -0.87% | 10.40 | 10.40 | 10.22 | 10,402,303 |
| 16 May 2024 | 10.36 | 0.02 | 0.19% | 10.34 | 10.39 | 10.28 | 7,118,833 |
| 15 May 2024 | 10.34 | -0.09 | -0.86% | 10.49 | 10.49 | 10.27 | 8,718,038 |
| 14 May 2024 | 10.43 | 0.06 | 0.58% | 10.43 | 10.46 | 10.355 | 5,657,766 |
| 13 May 2024 | 10.37 | 0.01 | 0.10% | 10.40 | 10.51 | 10.35 | 6,949,745 |
| 10 May 2024 | 10.36 | 0.04 | 0.39% | 10.35 | 10.41 | 10.33 | 5,722,870 |
| 09 May 2024 | 10.32 | 0.10 | 0.98% | 10.25 | 10.32 | 10.155 | 6,239,372 |
| 08 May 2024 | 10.22 | 0.10 | 0.99% | 10.08 | 10.24 | 10.06 | 8,174,118 |
| 07 May 2024 | 10.12 | 0.03 | 0.30% | 10.13 | 10.18 | 10.08 | 7,155,589 |
| 06 May 2024 | 10.09 | 0.08 | 0.80% | 10.06 | 10.11 | 9.97 | 6,321,318 |
| 03 May 2024 | 10.01 | 0.14 | 1.42% | 9.99 | 10.02 | 9.87 | 6,768,967 |
| 02 May 2024 | 9.87 | 0.07 | 0.71% | 9.97 | 10.02 | 9.78 | 11,725,143 |
| 01 May 2024 | 9.80 | 0.86 | 9.62% | 9.56 | 9.955 | 9.30 | 25,823,357 |
| 30 Abr 2024 | 8.94 | -0.11 | -1.22% | 9.00 | 9.06 | 8.90 | 15,705,098 |
| 29 Abr 2024 | 9.05 | 0.08 | 0.89% | 9.02 | 9.17 | 8.995 | 8,466,170 |
| 26 Abr 2024 | 8.97 | 0.02 | 0.22% | 8.99 | 9.08 | 8.96 | 5,732,954 |
| 25 Abr 2024 | 8.95 | -0.11 | -1.21% | 9.02 | 9.095 | 8.93 | 5,408,569 |
| 24 Abr 2024 | 9.06 | 0.08 | 0.89% | 8.96 | 9.06 | 8.92 | 5,802,343 |
| 23 Abr 2024 | 8.98 | -0.05 | -0.55% | 9.01 | 9.0599 | 8.93 | 5,615,907 |
| 22 Abr 2024 | 9.03 | 0.06 | 0.67% | 8.99 | 9.08 | 8.92 | 5,365,093 |
| 19 Abr 2024 | 8.97 | 0.07 | 0.79% | 8.90 | 9.03 | 8.89 | 6,437,416 |
| 18 Abr 2024 | 8.90 | 0.07 | 0.79% | 8.86 | 8.91 | 8.82 | 5,832,122 |
| 17 Abr 2024 | 8.83 | 0.00 | 0.00% | 8.92 | 8.93 | 8.82 | 4,731,510 |
| 16 Abr 2024 | 8.83 | -0.11 | -1.23% | 8.91 | 8.935 | 8.80 | 6,823,680 |
| 15 Abr 2024 | 8.94 | 0.03 | 0.34% | 9.03 | 9.08 | 8.91 | 7,748,962 |
| 12 Abr 2024 | 8.91 | -0.16 | -1.76% | 9.06 | 9.07 | 8.90 | 6,052,042 |
| 11 Abr 2024 | 9.07 | -0.04 | -0.44% | 9.15 | 9.18 | 9.06 | 5,084,737 |
| 10 Abr 2024 | 9.11 | -0.27 | -2.88% | 9.28 | 9.28 | 9.06 | 7,604,147 |
| 09 Abr 2024 | 9.38 | 0.23 | 2.51% | 9.22 | 9.38 | 9.16 | 6,915,376 |
| 08 Abr 2024 | 9.15 | -0.06 | -0.65% | 9.24 | 9.26 | 9.13 | 6,572,063 |
| 05 Abr 2024 | 9.21 | 0.04 | 0.44% | 9.14 | 9.22 | 9.085 | 3,993,147 |
| 04 Abr 2024 | 9.17 | -0.01 | -0.11% | 9.24 | 9.39 | 9.14 | 9,660,891 |
| 03 Abr 2024 | 9.18 | -0.13 | -1.40% | 9.27 | 9.30 | 9.16 | 8,852,336 |
| 02 Abr 2024 | 9.31 | -0.14 | -1.48% | 9.38 | 9.40 | 9.225 | 7,060,807 |
| 01 Abr 2024 | 9.45 | -0.06 | -0.63% | 9.55 | 9.56 | 9.40 | 5,219,810 |
| 28 Mar 2024 | 9.51 | 0.03 | 0.32% | 9.48 | 9.56 | 9.48 | 6,440,882 |
| 27 Mar 2024 | 9.48 | 0.29 | 3.16% | 9.22 | 9.48 | 9.21 | 8,291,960 |
| 26 Mar 2024 | 9.19 | -0.10 | -1.08% | 9.31 | 9.32 | 9.19 | 6,211,323 |
| 25 Mar 2024 | 9.29 | 0.06 | 0.65% | 9.14 | 9.33 | 9.14 | 5,674,973 |
| 22 Mar 2024 | 9.23 | -0.05 | -0.54% | 9.26 | 9.34 | 9.22 | 5,787,679 |
| 21 Mar 2024 | 9.28 | 0.13 | 1.42% | 9.22 | 9.30 | 9.17 | 4,727,608 |
| 20 Mar 2024 | 9.15 | -0.23 | -2.45% | 9.16 | 9.37 | 9.03 | 10,119,534 |
| 19 Mar 2024 | 9.38 | -0.04 | -0.42% | 9.42 | 9.51 | 9.365 | 7,043,587 |
| 18 Mar 2024 | 9.42 | -0.06 | -0.63% | 9.46 | 9.55 | 9.42 | 7,358,902 |
| 15 Mar 2024 | 9.48 | 0.05 | 0.53% | 9.36 | 9.51 | 9.36 | 28,449,686 |
| 14 Mar 2024 | 9.43 | -0.09 | -0.95% | 9.47 | 9.55 | 9.32 | 11,235,801 |
| 13 Mar 2024 | 9.52 | 0.03 | 0.32% | 9.53 | 9.55 | 9.46 | 5,424,495 |
| 12 Mar 2024 | 9.49 | 0.02 | 0.21% | 9.50 | 9.54 | 9.39 | 6,307,481 |
| 11 Mar 2024 | 9.47 | 0.11 | 1.18% | 9.36 | 9.525 | 9.36 | 6,282,033 |
| 08 Mar 2024 | 9.36 | -0.06 | -0.64% | 9.42 | 9.47 | 9.34 | 8,001,851 |
| 07 Mar 2024 | 9.42 | 0.22 | 2.39% | 9.27 | 9.43 | 9.26 | 9,674,874 |
| 06 Mar 2024 | 9.20 | 0.03 | 0.33% | 9.22 | 9.24 | 9.09 | 6,619,655 |
| 05 Mar 2024 | 9.17 | 0.00 | 0.00% | 9.16 | 9.27 | 9.135 | 7,177,546 |
| 04 Mar 2024 | 9.17 | 0.08 | 0.88% | 9.27 | 9.34 | 9.16 | 12,554,074 |
| 01 Mar 2024 | 9.09 | 0.03 | 0.33% | 9.05 | 9.11 | 8.98 | 7,010,803 |
| 29 Feb 2024 | 9.06 | 0.19 | 2.14% | 8.97 | 9.16 | 8.965 | 16,149,731 |
| 28 Feb 2024 | 8.87 | -0.08 | -0.89% | 8.89 | 8.98 | 8.85 | 8,035,492 |
| 27 Feb 2024 | 8.95 | -0.19 | -2.08% | 9.07 | 9.13 | 8.92 | 10,091,826 |
| 26 Feb 2024 | 9.14 | -0.13 | -1.40% | 9.25 | 9.26 | 9.115 | 8,232,568 |
| 23 Feb 2024 | 9.27 | 0.01 | 0.11% | 9.28 | 9.31 | 9.215 | 6,654,606 |
| 22 Feb 2024 | 9.26 | 0.05 | 0.54% | 9.22 | 9.28 | 9.10 | 8,150,631 |
| 21 Feb 2024 | 9.21 | 0.09 | 0.99% | 9.18 | 9.22 | 9.095 | 8,398,015 |
