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.
ANG-A Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 24.50 | -0.02 | -0.08% | 24.55 | 24.64 | 24.39 | 33,713 |
| 25 Jul 2024 | 24.52 | 0.00 | 0.00% | 24.64 | 24.69 | 24.52 | 8,685 |
| 24 Jul 2024 | 24.52 | -0.12 | -0.49% | 24.64 | 24.64 | 24.39 | 17,492 |
| 23 Jul 2024 | 24.64 | 0.06 | 0.24% | 24.53 | 24.75 | 24.47 | 49,221 |
| 22 Jul 2024 | 24.58 | -0.04 | -0.16% | 24.61 | 24.68 | 24.56 | 13,266 |
| 19 Jul 2024 | 24.62 | 0.03 | 0.12% | 24.50 | 24.66 | 24.50 | 2,502 |
| 18 Jul 2024 | 24.59 | 0.01 | 0.05% | 24.65 | 24.74 | 24.50 | 18,920 |
| 17 Jul 2024 | 24.58 | -0.04 | -0.16% | 24.66 | 24.68 | 24.54 | 16,710 |
| 16 Jul 2024 | 24.62 | -0.03 | -0.12% | 24.60 | 24.67 | 24.53 | 14,387 |
| 15 Jul 2024 | 24.65 | -0.03 | -0.12% | 24.68 | 24.68 | 24.56 | 17,882 |
| 12 Jul 2024 | 24.68 | 0.16 | 0.65% | 24.74 | 24.74 | 24.54 | 8,833 |
| 11 Jul 2024 | 24.52 | -0.03 | -0.12% | 24.60 | 24.73 | 24.48 | 18,319 |
| 10 Jul 2024 | 24.55 | 0.16 | 0.66% | 24.52 | 24.60 | 24.37 | 43,084 |
| 09 Jul 2024 | 24.39 | 0.04 | 0.16% | 24.48 | 24.48 | 24.35 | 12,557 |
| 08 Jul 2024 | 24.35 | -0.05 | -0.20% | 24.37 | 24.43 | 24.34 | 12,533 |
| 05 Jul 2024 | 24.40 | -0.09 | -0.37% | 24.41 | 24.45 | 24.30 | 14,541 |
| 03 Jul 2024 | 24.49 | 0.21 | 0.86% | 24.22 | 24.51 | 24.22 | 25,230 |
| 02 Jul 2024 | 24.28 | 0.03 | 0.12% | 24.28 | 24.36 | 24.22 | 27,153 |
| 01 Jul 2024 | 24.25 | 0.06 | 0.25% | 24.18 | 24.29 | 24.16 | 16,846 |
| 28 Jun 2024 | 24.19 | 0.00 | 0.00% | 24.19 | 24.19 | 24.19 | 0 |
| 27 Jun 2024 | 24.19 | 0.18 | 0.75% | 24.04 | 24.19 | 24.04 | 88,195 |
| 26 Jun 2024 | 24.01 | -0.21 | -0.87% | 24.13 | 24.19 | 24.01 | 57,385 |
| 25 Jun 2024 | 24.22 | -0.03 | -0.12% | 24.24 | 24.27 | 24.16 | 27,075 |
| 24 Jun 2024 | 24.25 | 0.03 | 0.12% | 24.22 | 24.26 | 24.16 | 24,873 |
| 21 Jun 2024 | 24.22 | 0.06 | 0.25% | 24.12 | 24.24 | 24.12 | 14,804 |
| 20 Jun 2024 | 24.16 | -0.03 | -0.12% | 24.08 | 24.20 | 24.08 | 15,358 |
| 18 Jun 2024 | 24.19 | 0.05 | 0.21% | 24.08 | 24.28 | 24.08 | 26,718 |
| 17 Jun 2024 | 24.14 | -0.01 | -0.04% | 24.09 | 24.17 | 24.02 | 24,702 |
| 14 Jun 2024 | 24.15 | -0.04 | -0.17% | 24.12 | 24.19 | 23.94 | 38,484 |
| 13 Jun 2024 | 24.19 | -0.11 | -0.45% | 24.29 | 24.29 | 24.12 | 23,178 |
| 12 Jun 2024 | 24.30 | 0.02 | 0.08% | 24.34 | 24.45 | 24.27 | 31,355 |
| 11 Jun 2024 | 24.28 | -0.02 | -0.08% | 24.28 | 24.42 | 24.20 | 47,984 |
| 10 Jun 2024 | 24.30 | 0.00 | 0.00% | 24.28 | 24.33 | 24.25 | 23,815 |
| 07 Jun 2024 | 24.30 | -0.06 | -0.25% | 24.22 | 24.37 | 24.21 | 13,552 |
| 06 Jun 2024 | 24.36 | 0.00 | 0.00% | 24.28 | 24.36 | 24.26 | 29,465 |
| 05 Jun 2024 | 24.36 | -0.06 | -0.25% | 24.41 | 24.43 | 24.25 | 30,044 |
| 04 Jun 2024 | 24.42 | -0.03 | -0.12% | 24.45 | 24.48 | 24.34 | 32,315 |
| 03 Jun 2024 | 24.45 | 0.12 | 0.49% | 24.46 | 24.50 | 24.39 | 56,426 |
| 31 May 2024 | 24.33 | -0.41 | -1.66% | 24.82 | 24.82 | 24.33 | 233,901 |
| 30 May 2024 | 24.74 | 0.02 | 0.08% | 24.72 | 24.89 | 24.72 | 28,411 |
| 29 May 2024 | 24.72 | -0.05 | -0.20% | 24.70 | 24.84 | 24.63 | 29,552 |
| 28 May 2024 | 24.77 | 0.04 | 0.16% | 24.73 | 24.84 | 24.67 | 29,761 |
| 24 May 2024 | 24.73 | -0.03 | -0.12% | 24.80 | 24.84 | 24.58 | 21,635 |
| 23 May 2024 | 24.76 | 0.05 | 0.20% | 24.67 | 24.77 | 24.64 | 32,537 |
| 22 May 2024 | 24.71 | 0.01 | 0.04% | 24.61 | 24.83 | 24.57 | 32,098 |
| 21 May 2024 | 24.70 | -0.09 | -0.36% | 24.79 | 24.84 | 24.66 | 33,764 |
| 20 May 2024 | 24.79 | 0.00 | 0.00% | 24.50 | 24.80 | 24.50 | 9,287 |
| 17 May 2024 | 24.79 | -0.04 | -0.16% | 24.72 | 24.86 | 24.55 | 35,137 |
| 16 May 2024 | 24.83 | -0.13 | -0.52% | 24.73 | 24.90 | 24.60 | 38,181 |
| 15 May 2024 | 24.96 | -0.03 | -0.12% | 24.75 | 25.00 | 24.70 | 64,325 |
| 14 May 2024 | 24.99 | 0.32 | 1.30% | 24.55 | 25.25 | 24.54 | 28,127 |
