Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 36.45 | -0.20 | -0.55% | 36.62 | 36.77 | 36.39 | 1,192,256 |
| 15 May 2024 | 36.65 | 0.58 | 1.61% | 36.65 | 36.72 | 36.41 | 2,241,952 |
| 14 May 2024 | 36.07 | 0.14 | 0.39% | 36.18 | 36.23 | 35.685 | 1,163,053 |
| 13 May 2024 | 35.93 | -0.14 | -0.39% | 36.20 | 36.25 | 35.79 | 996,176 |
| 10 May 2024 | 36.07 | -0.33 | -0.91% | 36.71 | 36.71 | 35.93 | 1,499,688 |
| 09 May 2024 | 36.40 | 0.24 | 0.66% | 36.36 | 36.435 | 35.91 | 1,659,615 |
| 08 May 2024 | 36.16 | -0.31 | -0.85% | 36.32 | 36.505 | 36.13 | 1,326,827 |
| 07 May 2024 | 36.47 | 0.39 | 1.08% | 36.34 | 36.585 | 36.255 | 2,437,231 |
| 06 May 2024 | 36.08 | 0.32 | 0.89% | 35.97 | 36.13 | 35.77 | 3,949,176 |
| 03 May 2024 | 35.76 | -0.64 | -1.76% | 37.17 | 37.49 | 35.69 | 2,358,959 |
| 02 May 2024 | 36.40 | 0.47 | 1.31% | 36.20 | 36.52 | 35.88 | 2,173,292 |
| 01 May 2024 | 35.93 | 0.13 | 0.36% | 35.66 | 36.45 | 35.45 | 2,289,258 |
| 30 Abr 2024 | 35.80 | -0.31 | -0.86% | 35.77 | 36.235 | 35.69 | 2,674,779 |
| 29 Abr 2024 | 36.11 | -0.30 | -0.82% | 36.69 | 36.85 | 35.92 | 1,932,959 |
| 26 Abr 2024 | 36.41 | 0.65 | 1.82% | 35.91 | 36.61 | 35.86 | 1,530,466 |
| 25 Abr 2024 | 35.76 | 0.19 | 0.53% | 35.275 | 35.79 | 35.11 | 1,917,786 |
| 24 Abr 2024 | 35.57 | -0.03 | -0.08% | 35.41 | 35.75 | 35.19 | 2,764,263 |
| 23 Abr 2024 | 35.60 | 0.09 | 0.25% | 35.58 | 35.80 | 35.42 | 2,230,708 |
| 22 Abr 2024 | 35.51 | 0.24 | 0.68% | 35.36 | 35.51 | 35.15 | 3,552,460 |
| 19 Abr 2024 | 35.27 | 0.24 | 0.69% | 35.18 | 35.395 | 34.995 | 2,657,300 |
| 18 Abr 2024 | 35.03 | 0.37 | 1.07% | 34.74 | 35.205 | 34.565 | 2,623,232 |
| 17 Abr 2024 | 34.66 | -0.01 | -0.03% | 34.77 | 34.98 | 34.445 | 1,942,709 |
| 16 Abr 2024 | 34.67 | -0.40 | -1.14% | 34.72 | 34.96 | 34.59 | 1,414,370 |
| 15 Abr 2024 | 35.07 | -0.49 | -1.38% | 35.79 | 35.80 | 34.85 | 1,330,432 |
| 12 Abr 2024 | 35.56 | -0.53 | -1.47% | 36.07 | 36.07 | 35.43 | 1,488,065 |
| 11 Abr 2024 | 36.09 | 0.03 | 0.08% | 36.34 | 36.35 | 35.61 | 1,737,275 |
| 10 Abr 2024 | 36.06 | -0.50 | -1.37% | 35.90 | 36.16 | 35.54 | 1,982,552 |
| 09 Abr 2024 | 36.56 | 0.00 | 0.00% | 36.71 | 36.87 | 36.28 | 1,814,615 |
| 08 Abr 2024 | 36.56 | 0.57 | 1.58% | 36.10 | 36.58 | 36.07 | 2,397,366 |
| 05 Abr 2024 | 35.99 | 0.32 | 0.90% | 35.54 | 36.07 | 35.54 | 1,063,746 |
| 04 Abr 2024 | 35.67 | -0.25 | -0.70% | 36.24 | 36.37 | 35.65 | 1,602,509 |
| 03 Abr 2024 | 35.92 | -0.14 | -0.39% | 35.95 | 36.15 | 35.79 | 1,591,632 |
| 02 Abr 2024 | 36.06 | -0.28 | -0.77% | 36.0103 | 36.20 | 35.88 | 1,874,983 |
| 01 Abr 2024 | 36.34 | -0.44 | -1.20% | 36.76 | 36.87 | 36.07 | 1,359,573 |
| 28 Mar 2024 | 36.78 | 0.53 | 1.46% | 36.30 | 36.95 | 36.30 | 1,954,633 |
| 27 Mar 2024 | 36.25 | 0.63 | 1.77% | 36.02 | 36.40 | 35.87 | 2,242,839 |
| 26 Mar 2024 | 35.62 | -0.41 | -1.14% | 36.10 | 36.10 | 35.60 | 2,582,971 |
| 25 Mar 2024 | 36.03 | -0.30 | -0.83% | 36.45 | 36.46 | 35.955 | 1,864,767 |
| 22 Mar 2024 | 36.33 | -0.27 | -0.74% | 36.95 | 36.96 | 36.27 | 2,435,520 |
| 21 Mar 2024 | 36.60 | 0.38 | 1.05% | 36.25 | 36.60 | 36.17 | 2,194,346 |
| 20 Mar 2024 | 36.22 | 0.29 | 0.81% | 35.91 | 36.315 | 35.73 | 3,106,640 |
| 19 Mar 2024 | 35.93 | 0.08 | 0.22% | 35.96 | 36.135 | 35.66 | 2,023,058 |
| 18 Mar 2024 | 35.85 | -0.43 | -1.19% | 36.32 | 36.34 | 35.84 | 3,180,433 |
| 15 Mar 2024 | 36.28 | -0.04 | -0.11% | 35.96 | 36.435 | 35.96 | 4,994,307 |
| 14 Mar 2024 | 36.32 | -0.53 | -1.44% | 36.69 | 36.69 | 36.14 | 2,513,848 |
| 13 Mar 2024 | 36.85 | 0.00 | 0.00% | 36.73 | 37.085 | 36.71 | 1,837,199 |
| 12 Mar 2024 | 36.85 | 0.20 | 0.55% | 36.65 | 36.915 | 36.525 | 1,764,152 |
| 11 Mar 2024 | 36.65 | -0.20 | -0.54% | 36.83 | 37.02 | 36.52 | 1,999,674 |
| 08 Mar 2024 | 36.85 | 0.33 | 0.90% | 36.77 | 36.98 | 36.61 | 2,161,206 |
| 07 Mar 2024 | 36.52 | -0.01 | -0.03% | 36.75 | 36.755 | 36.26 | 4,307,544 |
| 06 Mar 2024 | 36.53 | -0.07 | -0.19% | 36.76 | 36.90 | 36.37 | 2,294,050 |
| 05 Mar 2024 | 36.60 | -0.66 | -1.77% | 37.10 | 37.305 | 36.57 | 3,999,889 |
| 04 Mar 2024 | 37.26 | 0.47 | 1.28% | 37.12 | 37.3298 | 36.76 | 3,369,864 |
| 01 Mar 2024 | 36.79 | -0.22 | -0.59% | 36.72 | 37.03 | 36.58 | 5,333,305 |
| 29 Feb 2024 | 37.01 | 0.82 | 2.27% | 36.56 | 37.18 | 36.475 | 55,718,073 |
| 28 Feb 2024 | 36.19 | 0.02 | 0.06% | 35.96 | 36.69 | 35.94 | 8,170,065 |
| 27 Feb 2024 | 36.17 | 0.59 | 1.66% | 37.29 | 37.74 | 36.12 | 13,418,584 |
| 26 Feb 2024 | 35.58 | 0.34 | 0.96% | 35.15 | 35.695 | 35.135 | 4,888,319 |
| 23 Feb 2024 | 35.24 | 0.49 | 1.41% | 34.69 | 35.525 | 34.06 | 4,707,060 |
| 22 Feb 2024 | 34.75 | 0.02 | 0.06% | 34.98 | 34.98 | 34.575 | 3,187,018 |
| 21 Feb 2024 | 34.73 | 0.35 | 1.02% | 34.42 | 34.865 | 34.315 | 2,483,552 |
| 20 Feb 2024 | 34.38 | -0.05 | -0.15% | 34.32 | 34.79 | 34.13 | 3,112,283 |
