Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ASGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 99.87 | -1.25 | -1.24% | 101.18 | 101.74 | 99.85 | 215,186 |
| 17 May 2024 | 101.12 | -0.13 | -0.13% | 101.62 | 101.62 | 100.71 | 204,941 |
| 16 May 2024 | 101.25 | -1.29 | -1.26% | 102.21 | 102.22 | 100.82 | 214,576 |
| 15 May 2024 | 102.54 | 2.37 | 2.37% | 100.94 | 102.58 | 100.76 | 215,598 |
| 14 May 2024 | 100.17 | 0.95 | 0.96% | 100.65 | 100.85 | 99.90 | 194,531 |
| 13 May 2024 | 99.22 | -1.07 | -1.07% | 101.14 | 101.65 | 99.21 | 164,985 |
| 10 May 2024 | 100.29 | 0.93 | 0.94% | 99.79 | 100.34 | 98.96 | 188,376 |
| 09 May 2024 | 99.36 | -0.20 | -0.20% | 99.65 | 99.80 | 98.165 | 211,143 |
| 08 May 2024 | 99.56 | 0.75 | 0.76% | 98.34 | 99.65 | 98.015 | 231,287 |
| 07 May 2024 | 98.81 | 0.64 | 0.65% | 98.68 | 99.67 | 98.3359 | 272,620 |
| 06 May 2024 | 98.17 | 2.02 | 2.10% | 97.28 | 98.90 | 96.83 | 220,419 |
| 03 May 2024 | 96.15 | 0.09 | 0.09% | 97.45 | 97.88 | 95.675 | 281,967 |
| 02 May 2024 | 96.06 | 0.50 | 0.52% | 96.66 | 96.66 | 95.095 | 309,970 |
| 01 May 2024 | 95.56 | -0.89 | -0.92% | 96.62 | 97.44 | 95.26 | 282,699 |
| 30 Abr 2024 | 96.45 | -2.23 | -2.26% | 98.20 | 99.03 | 96.42 | 983,159 |
| 29 Abr 2024 | 98.68 | 1.17 | 1.20% | 97.68 | 99.90 | 97.68 | 449,605 |
| 26 Abr 2024 | 97.51 | -1.21 | -1.23% | 98.57 | 99.98 | 97.27 | 414,790 |
| 25 Abr 2024 | 98.72 | -3.39 | -3.32% | 100.195 | 101.66 | 97.08 | 547,849 |
| 24 Abr 2024 | 102.11 | 1.33 | 1.32% | 100.19 | 102.41 | 99.5917 | 405,606 |
| 23 Abr 2024 | 100.78 | 1.16 | 1.16% | 99.61 | 101.27 | 98.93 | 287,482 |
| 22 Abr 2024 | 99.62 | 1.84 | 1.88% | 98.36 | 100.44 | 98.22 | 308,039 |
| 19 Abr 2024 | 97.78 | 2.23 | 2.33% | 95.63 | 97.87 | 95.42 | 424,691 |
| 18 Abr 2024 | 95.55 | 0.82 | 0.87% | 95.22 | 96.945 | 94.72 | 276,096 |
| 17 Abr 2024 | 94.73 | -0.09 | -0.09% | 95.34 | 95.91 | 94.49 | 303,881 |
| 16 Abr 2024 | 94.82 | 0.00 | 0.00% | 93.915 | 94.93 | 93.62 | 272,043 |
| 15 Abr 2024 | 94.82 | -0.63 | -0.66% | 96.06 | 96.66 | 94.44 | 209,791 |
| 12 Abr 2024 | 95.45 | -1.05 | -1.09% | 95.75 | 96.64 | 95.17 | 215,368 |
| 11 Abr 2024 | 96.50 | 0.52 | 0.54% | 96.48 | 97.74 | 96.46 | 366,596 |
| 10 Abr 2024 | 95.98 | -2.89 | -2.92% | 96.56 | 96.96 | 94.91 | 266,928 |
| 09 Abr 2024 | 98.87 | -0.01 | -0.01% | 99.16 | 99.70 | 98.51 | 198,880 |
| 08 Abr 2024 | 98.88 | 0.13 | 0.13% | 99.25 | 100.21 | 98.825 | 186,716 |
| 05 Abr 2024 | 98.75 | 0.21 | 0.21% | 98.26 | 99.20 | 98.065 | 197,982 |
| 04 Abr 2024 | 98.54 | -2.65 | -2.62% | 102.37 | 102.37 | 98.27 | 265,040 |
| 03 Abr 2024 | 101.19 | 0.32 | 0.32% | 100.11 | 102.28 | 100.11 | 219,086 |
| 02 Abr 2024 | 100.87 | -1.37 | -1.34% | 101.15 | 101.64 | 100.20 | 311,770 |
| 01 Abr 2024 | 102.24 | -2.52 | -2.41% | 103.96 | 103.96 | 102.08 | 197,998 |
| 28 Mar 2024 | 104.76 | 1.27 | 1.23% | 103.73 | 105.315 | 103.58 | 302,042 |
| 27 Mar 2024 | 103.49 | 2.87 | 2.85% | 101.48 | 103.72 | 101.325 | 172,881 |
| 26 Mar 2024 | 100.62 | -0.11 | -0.11% | 101.15 | 101.38 | 100.45 | 162,161 |
| 25 Mar 2024 | 100.73 | -0.34 | -0.34% | 101.20 | 101.75 | 100.52 | 234,963 |
| 22 Mar 2024 | 101.07 | -3.37 | -3.23% | 104.59 | 104.59 | 100.40 | 271,798 |
| 21 Mar 2024 | 104.44 | 0.27 | 0.26% | 104.99 | 106.42 | 104.39 | 282,298 |
| 20 Mar 2024 | 104.17 | 1.39 | 1.35% | 102.73 | 104.62 | 102.58 | 186,759 |
| 19 Mar 2024 | 102.78 | 1.18 | 1.16% | 101.52 | 102.90 | 101.46 | 205,642 |
| 18 Mar 2024 | 101.60 | -0.79 | -0.77% | 102.39 | 102.605 | 101.4052 | 161,905 |
| 15 Mar 2024 | 102.39 | 1.49 | 1.48% | 100.51 | 102.495 | 100.51 | 542,600 |
| 14 Mar 2024 | 100.90 | -2.29 | -2.22% | 102.41 | 103.06 | 100.22 | 250,439 |
| 13 Mar 2024 | 103.19 | 0.53 | 0.52% | 102.28 | 104.29 | 102.28 | 246,072 |
| 12 Mar 2024 | 102.66 | 1.02 | 1.00% | 101.43 | 103.21 | 100.38 | 214,842 |
| 11 Mar 2024 | 101.64 | -1.63 | -1.58% | 102.39 | 102.62 | 100.72 | 199,556 |
| 08 Mar 2024 | 103.27 | 0.75 | 0.73% | 103.25 | 104.20 | 102.745 | 236,234 |
| 07 Mar 2024 | 102.52 | 2.56 | 2.56% | 100.71 | 102.58 | 100.34 | 258,274 |
| 06 Mar 2024 | 99.96 | 1.04 | 1.05% | 100.20 | 100.20 | 98.95 | 144,800 |
| 05 Mar 2024 | 98.92 | -3.12 | -3.06% | 101.32 | 102.05 | 98.605 | 178,454 |
| 04 Mar 2024 | 102.04 | 1.28 | 1.27% | 100.78 | 102.65 | 100.78 | 167,292 |
| 01 Mar 2024 | 100.76 | 1.44 | 1.45% | 99.18 | 100.97 | 98.2795 | 264,526 |
| 29 Feb 2024 | 99.32 | 1.43 | 1.46% | 98.99 | 99.60 | 97.95 | 287,982 |
| 28 Feb 2024 | 97.89 | -0.44 | -0.45% | 97.51 | 99.21 | 97.45 | 188,321 |
| 27 Feb 2024 | 98.33 | 2.39 | 2.49% | 96.65 | 98.725 | 96.395 | 217,748 |
| 26 Feb 2024 | 95.94 | -0.11 | -0.11% | 95.59 | 96.8999 | 95.50 | 171,118 |
| 23 Feb 2024 | 96.05 | 0.43 | 0.45% | 95.15 | 96.64 | 94.875 | 183,594 |
| 22 Feb 2024 | 95.62 | 0.84 | 0.89% | 94.78 | 95.64 | 94.45 | 228,828 |
| 21 Feb 2024 | 94.78 | -0.30 | -0.32% | 94.77 | 95.17 | 93.9629 | 184,903 |
