Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMH-H Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 23.60 | 0.01 | 0.04% | 23.75 | 23.75 | 23.54 | 2,375 |
| 16 May 2024 | 23.59 | 0.00 | 0.00% | 23.78 | 23.78 | 23.59 | 499 |
| 15 May 2024 | 23.59 | 0.09 | 0.38% | 23.70 | 23.70 | 23.59 | 1,974 |
| 14 May 2024 | 23.50 | -0.22 | -0.93% | 23.57 | 23.77 | 23.38 | 7,178 |
| 13 May 2024 | 23.72 | 0.08 | 0.34% | 23.64 | 23.77 | 23.45 | 3,490 |
| 10 May 2024 | 23.64 | 0.28 | 1.20% | 23.29 | 23.64 | 23.29 | 6,574 |
| 09 May 2024 | 23.36 | -0.19 | -0.81% | 23.34 | 23.45 | 23.34 | 9,533 |
| 08 May 2024 | 23.55 | -0.16 | -0.67% | 23.92 | 23.92 | 23.38 | 10,412 |
| 07 May 2024 | 23.71 | -0.01 | -0.04% | 23.76 | 23.92 | 23.71 | 11,188 |
| 06 May 2024 | 23.72 | 0.27 | 1.15% | 23.53 | 23.77 | 23.53 | 3,158 |
| 03 May 2024 | 23.45 | 0.32 | 1.38% | 23.30 | 23.50 | 23.14 | 5,357 |
| 02 May 2024 | 23.13 | 0.09 | 0.39% | 23.03 | 23.35 | 23.03 | 13,993 |
| 01 May 2024 | 23.04 | 0.26 | 1.14% | 22.98 | 23.07 | 22.88 | 13,285 |
| 30 Abr 2024 | 22.78 | -0.42 | -1.81% | 23.20 | 23.20 | 22.60 | 33,712 |
| 29 Abr 2024 | 23.20 | -0.04 | -0.17% | 23.24 | 23.34 | 23.20 | 4,429 |
| 26 Abr 2024 | 23.24 | -0.09 | -0.39% | 23.23 | 23.35 | 23.23 | 2,349 |
| 25 Abr 2024 | 23.33 | -0.23 | -0.98% | 23.36 | 23.39 | 23.16 | 7,142 |
| 24 Abr 2024 | 23.56 | 0.10 | 0.43% | 23.43 | 23.56 | 23.34 | 3,208 |
| 23 Abr 2024 | 23.46 | 0.07 | 0.32% | 23.35 | 23.55 | 23.35 | 6,126 |
| 22 Abr 2024 | 23.39 | 0.13 | 0.55% | 23.47 | 23.50 | 23.33 | 6,403 |
| 19 Abr 2024 | 23.26 | -0.03 | -0.14% | 23.33 | 23.39 | 23.20 | 4,340 |
| 18 Abr 2024 | 23.29 | 0.09 | 0.39% | 23.25 | 23.42 | 23.20 | 5,207 |
| 17 Abr 2024 | 23.20 | -0.04 | -0.17% | 23.32 | 23.40 | 23.18 | 3,780 |
| 16 Abr 2024 | 23.24 | -0.28 | -1.19% | 23.52 | 23.52 | 23.10 | 5,811 |
| 15 Abr 2024 | 23.52 | -0.30 | -1.26% | 23.82 | 23.82 | 23.25 | 8,983 |
| 12 Abr 2024 | 23.82 | -0.26 | -1.08% | 23.81 | 24.08 | 23.81 | 661 |
| 11 Abr 2024 | 24.08 | 0.10 | 0.42% | 23.93 | 24.08 | 23.78 | 6,019 |
| 10 Abr 2024 | 23.98 | -0.25 | -1.02% | 24.02 | 24.10 | 23.94 | 9,013 |
| 09 Abr 2024 | 24.23 | -0.26 | -1.07% | 24.36 | 24.40 | 24.13 | 4,976 |
| 08 Abr 2024 | 24.49 | 0.49 | 2.04% | 24.01 | 24.50 | 23.93 | 76,081 |
| 05 Abr 2024 | 24.00 | -0.18 | -0.75% | 24.05 | 24.33 | 23.99 | 9,396 |
| 04 Abr 2024 | 24.18 | 0.08 | 0.34% | 24.17 | 24.35 | 24.05 | 6,189 |
| 03 Abr 2024 | 24.10 | 0.05 | 0.21% | 24.01 | 24.14 | 24.01 | 5,326 |
| 02 Abr 2024 | 24.05 | -0.08 | -0.33% | 24.08 | 24.11 | 24.00 | 7,880 |
| 01 Abr 2024 | 24.13 | -0.18 | -0.74% | 24.29 | 24.31 | 24.01 | 19,526 |
| 28 Mar 2024 | 24.31 | -0.02 | -0.08% | 24.33 | 24.55 | 24.13 | 9,178 |
| 27 Mar 2024 | 24.33 | -0.03 | -0.12% | 24.48 | 24.53 | 24.33 | 8,460 |
| 26 Mar 2024 | 24.36 | -0.09 | -0.35% | 24.47 | 24.50 | 24.13 | 6,554 |
| 25 Mar 2024 | 24.45 | -0.11 | -0.47% | 24.50 | 24.50 | 24.40 | 11,946 |
| 22 Mar 2024 | 24.56 | -0.03 | -0.12% | 24.69 | 24.98 | 24.35 | 12,336 |
| 21 Mar 2024 | 24.59 | 0.09 | 0.37% | 24.62 | 24.80 | 24.50 | 25,349 |
| 20 Mar 2024 | 24.50 | -0.03 | -0.12% | 24.58 | 24.70 | 24.42 | 14,891 |
| 19 Mar 2024 | 24.53 | -0.19 | -0.77% | 24.64 | 24.88 | 24.51 | 11,791 |
| 18 Mar 2024 | 24.72 | -0.04 | -0.16% | 24.95 | 24.95 | 24.51 | 3,518 |
| 15 Mar 2024 | 24.76 | 0.00 | 0.00% | 24.74 | 24.76 | 24.74 | 935 |
| 14 Mar 2024 | 24.76 | -0.30 | -1.20% | 24.86 | 25.03 | 24.48 | 8,320 |
| 13 Mar 2024 | 25.06 | 0.00 | 0.00% | 25.16 | 25.19 | 24.98 | 8,391 |
| 12 Mar 2024 | 25.06 | 0.00 | 0.00% | 25.23 | 25.25 | 25.06 | 425 |
| 11 Mar 2024 | 25.06 | -0.10 | -0.40% | 25.17 | 25.27 | 25.01 | 3,177 |
| 08 Mar 2024 | 25.16 | -0.08 | -0.33% | 25.20 | 25.23 | 25.14 | 1,112 |
| 07 Mar 2024 | 25.24 | 0.27 | 1.10% | 25.11 | 25.24 | 25.05 | 2,271 |
| 06 Mar 2024 | 24.97 | -0.07 | -0.28% | 25.01 | 25.01 | 24.97 | 2,058 |
| 05 Mar 2024 | 25.04 | 0.37 | 1.50% | 24.67 | 25.08 | 24.67 | 4,384 |
| 04 Mar 2024 | 24.67 | -0.31 | -1.22% | 25.00 | 25.00 | 24.66 | 3,149 |
| 01 Mar 2024 | 24.98 | 0.22 | 0.87% | 24.80 | 25.25 | 24.80 | 3,050 |
| 29 Feb 2024 | 24.76 | -0.41 | -1.63% | 25.10 | 25.20 | 24.76 | 5,671 |
| 28 Feb 2024 | 25.17 | 0.11 | 0.43% | 24.92 | 25.17 | 24.78 | 12,597 |
| 27 Feb 2024 | 25.06 | -0.01 | -0.03% | 24.87 | 25.15 | 24.73 | 6,461 |
| 26 Feb 2024 | 25.07 | 0.00 | 0.02% | 24.95 | 25.16 | 24.74 | 2,404 |
| 23 Feb 2024 | 25.07 | 0.22 | 0.87% | 24.88 | 25.28 | 24.88 | 5,702 |
| 22 Feb 2024 | 24.85 | 0.01 | 0.04% | 24.89 | 24.89 | 24.76 | 3,655 |
| 21 Feb 2024 | 24.84 | -0.21 | -0.84% | 24.76 | 24.98 | 24.76 | 4,990 |
| 20 Feb 2024 | 25.05 | 0.36 | 1.46% | 24.58 | 25.05 | 24.58 | 2,003 |
