Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 14.69 | -0.45 | -2.97% | 14.89 | 14.9825 | 14.67 | 1,029,422 |
| 06 Jun 2024 | 15.14 | -0.32 | -2.07% | 15.26 | 15.49 | 15.05 | 873,485 |
| 05 Jun 2024 | 15.46 | 0.32 | 2.11% | 15.25 | 15.48 | 15.0841 | 1,018,811 |
| 04 Jun 2024 | 15.14 | -0.18 | -1.17% | 15.21 | 15.235 | 15.095 | 680,006 |
| 03 Jun 2024 | 15.32 | -0.05 | -0.33% | 15.50 | 15.57 | 15.13 | 687,856 |
| 31 May 2024 | 15.37 | 0.34 | 2.26% | 15.00 | 15.37 | 14.91 | 849,913 |
| 30 May 2024 | 15.03 | -0.03 | -0.20% | 15.16 | 15.38 | 14.99 | 1,198,402 |
| 29 May 2024 | 15.06 | -0.16 | -1.05% | 15.11 | 15.26 | 15.00 | 1,046,026 |
| 28 May 2024 | 15.22 | 0.40 | 2.70% | 14.89 | 15.23 | 14.85 | 1,391,284 |
| 24 May 2024 | 14.82 | -0.08 | -0.54% | 14.88 | 14.975 | 14.57 | 1,058,940 |
| 23 May 2024 | 14.90 | -0.11 | -0.73% | 15.06 | 15.15 | 14.90 | 1,114,585 |
| 22 May 2024 | 15.01 | 0.25 | 1.69% | 14.97 | 15.18 | 14.86 | 1,689,229 |
| 21 May 2024 | 14.76 | -1.27 | -7.92% | 16.33 | 16.33 | 14.44 | 4,565,777 |
| 20 May 2024 | 16.03 | -0.12 | -0.74% | 16.02 | 16.15 | 15.92 | 2,279,265 |
| 17 May 2024 | 16.15 | -0.10 | -0.62% | 16.18 | 16.29 | 15.89 | 1,423,386 |
| 16 May 2024 | 16.25 | 0.27 | 1.69% | 16.00 | 16.43 | 15.97 | 2,178,949 |
| 15 May 2024 | 15.98 | 0.90 | 5.97% | 15.29 | 16.00 | 15.19 | 2,024,901 |
| 14 May 2024 | 15.08 | 0.16 | 1.07% | 15.00 | 15.09 | 14.68 | 859,324 |
| 13 May 2024 | 14.92 | 0.11 | 0.74% | 14.80 | 15.10 | 14.57 | 1,270,771 |
| 10 May 2024 | 14.81 | 0.56 | 3.93% | 14.41 | 14.89 | 14.385 | 1,228,783 |
| 09 May 2024 | 14.25 | 0.35 | 2.52% | 13.94 | 14.29 | 13.85 | 1,098,196 |
| 08 May 2024 | 13.90 | -0.80 | -5.44% | 14.50 | 14.71 | 13.85 | 1,097,125 |
| 07 May 2024 | 14.70 | 0.16 | 1.10% | 14.57 | 14.77 | 14.29 | 886,513 |
| 06 May 2024 | 14.54 | 0.06 | 0.41% | 14.61 | 14.69 | 14.45 | 847,889 |
| 03 May 2024 | 14.48 | 0.00 | 0.00% | 14.61 | 14.6894 | 14.20 | 1,399,250 |
| 02 May 2024 | 14.48 | 0.61 | 4.40% | 14.03 | 14.49 | 13.96 | 2,099,719 |
| 01 May 2024 | 13.87 | -0.41 | -2.87% | 14.28 | 14.28 | 13.75 | 2,103,901 |
| 30 Abr 2024 | 14.28 | -0.93 | -6.11% | 15.12 | 15.12 | 14.17 | 1,431,230 |
| 29 Abr 2024 | 15.21 | 0.17 | 1.13% | 15.03 | 15.30 | 14.85 | 1,640,184 |
| 26 Abr 2024 | 15.04 | 0.49 | 3.37% | 14.70 | 15.34 | 14.70 | 2,274,534 |
| 25 Abr 2024 | 14.55 | 0.22 | 1.54% | 14.26 | 14.685 | 14.16 | 2,094,515 |
| 24 Abr 2024 | 14.33 | 0.19 | 1.34% | 14.25 | 14.44 | 14.06 | 1,445,079 |
| 23 Abr 2024 | 14.14 | 0.32 | 2.32% | 13.98 | 14.45 | 13.95 | 1,998,707 |
| 22 Abr 2024 | 13.82 | 0.05 | 0.36% | 13.88 | 14.00 | 13.71 | 1,525,091 |
| 19 Abr 2024 | 13.77 | 0.14 | 1.03% | 13.62 | 13.78 | 13.36 | 1,439,372 |
| 18 Abr 2024 | 13.63 | 0.28 | 2.10% | 13.35 | 13.79 | 13.10 | 1,650,420 |
| 17 Abr 2024 | 13.35 | -0.22 | -1.62% | 13.59 | 13.735 | 13.16 | 1,487,881 |
| 16 Abr 2024 | 13.57 | -0.07 | -0.51% | 13.64 | 13.69 | 13.39 | 1,502,858 |
| 15 Abr 2024 | 13.64 | -0.55 | -3.88% | 14.43 | 14.70 | 13.49 | 4,451,585 |
| 12 Abr 2024 | 14.19 | -0.86 | -5.71% | 14.68 | 14.85 | 14.03 | 1,479,829 |
| 11 Abr 2024 | 15.05 | 0.23 | 1.55% | 14.89 | 15.11 | 14.54 | 775,307 |
| 10 Abr 2024 | 14.82 | -0.12 | -0.80% | 14.91 | 15.22 | 14.45 | 948,760 |
| 09 Abr 2024 | 14.94 | 0.42 | 2.89% | 14.53 | 14.94 | 14.36 | 951,369 |
| 08 Abr 2024 | 14.52 | -0.82 | -5.35% | 15.11 | 15.13 | 14.27 | 2,920,751 |
| 05 Abr 2024 | 15.34 | -0.17 | -1.10% | 15.62 | 15.64 | 15.23 | 714,887 |
| 04 Abr 2024 | 15.51 | -0.20 | -1.27% | 15.78 | 16.10 | 15.30 | 1,173,684 |
| 03 Abr 2024 | 15.71 | 0.21 | 1.35% | 15.44 | 15.94 | 15.44 | 1,231,717 |
| 02 Abr 2024 | 15.50 | -0.26 | -1.65% | 15.55 | 15.65 | 15.30 | 2,123,515 |
| 01 Abr 2024 | 15.76 | -0.54 | -3.31% | 16.19 | 16.895 | 15.46 | 3,340,788 |
| 28 Mar 2024 | 16.30 | 0.24 | 1.49% | 16.11 | 16.508 | 15.97 | 1,544,048 |
| 27 Mar 2024 | 16.06 | -0.64 | -3.83% | 16.75 | 16.98 | 16.06 | 1,205,259 |
| 26 Mar 2024 | 16.70 | 0.02 | 0.12% | 16.77 | 17.28 | 16.51 | 2,064,275 |
| 25 Mar 2024 | 16.68 | 0.41 | 2.52% | 16.17 | 16.98 | 16.12 | 1,540,894 |
| 22 Mar 2024 | 16.27 | 0.46 | 2.91% | 15.60 | 16.38 | 15.365 | 1,281,893 |
| 21 Mar 2024 | 15.81 | 0.34 | 2.20% | 15.60 | 15.84 | 15.42 | 725,793 |
| 20 Mar 2024 | 15.47 | 0.39 | 2.59% | 15.16 | 15.668 | 15.05 | 1,179,225 |
| 19 Mar 2024 | 15.08 | 0.02 | 0.13% | 15.13 | 15.3248 | 14.92 | 774,438 |
| 18 Mar 2024 | 15.06 | -0.07 | -0.46% | 15.46 | 15.66 | 15.05 | 1,048,357 |
| 15 Mar 2024 | 15.13 | -0.41 | -2.64% | 15.39 | 15.44 | 15.02 | 875,158 |
| 14 Mar 2024 | 15.54 | -0.69 | -4.25% | 16.30 | 16.60 | 15.39 | 864,091 |
| 13 Mar 2024 | 16.23 | 0.27 | 1.69% | 15.96 | 16.46 | 15.90 | 616,927 |
| 12 Mar 2024 | 15.96 | -0.20 | -1.24% | 16.20 | 16.36 | 15.727 | 954,043 |
| 11 Mar 2024 | 16.16 | 0.67 | 4.33% | 15.53 | 16.30 | 15.50 | 951,924 |
