Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AHLA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 70.50 | 1.10 | 1.59% | 70.80 | 71.00 | 69.80 | 25,718 |
| 18 Jun 2024 | 69.40 | 0.00 | 0.00% | 68.90 | 70.00 | 68.70 | 30,802 |
| 17 Jun 2024 | 69.40 | 0.80 | 1.17% | 69.20 | 70.00 | 69.00 | 33,361 |
| 14 Jun 2024 | 68.60 | -1.90 | -2.70% | 69.70 | 70.10 | 68.40 | 40,264 |
| 13 Jun 2024 | 70.50 | -1.70 | -2.35% | 70.20 | 71.30 | 69.70 | 75,141 |
| 12 Jun 2024 | 72.20 | -0.30 | -0.41% | 72.00 | 72.70 | 71.20 | 88,404 |
| 11 Jun 2024 | 72.50 | -1.20 | -1.63% | 72.80 | 73.60 | 72.30 | 20,003 |
| 10 Jun 2024 | 73.70 | 1.00 | 1.38% | 73.10 | 74.20 | 72.70 | 40,044 |
| 07 Jun 2024 | 72.70 | -0.80 | -1.09% | 72.70 | 73.20 | 72.30 | 25,732 |
| 06 Jun 2024 | 73.50 | 0.20 | 0.27% | 72.60 | 73.60 | 72.30 | 28,224 |
| 05 Jun 2024 | 73.30 | 1.30 | 1.81% | 72.70 | 73.50 | 72.20 | 24,853 |
| 04 Jun 2024 | 72.00 | 0.50 | 0.70% | 71.70 | 72.50 | 71.50 | 18,460 |
| 03 Jun 2024 | 71.50 | -0.80 | -1.11% | 72.30 | 73.00 | 70.90 | 42,200 |
| 31 May 2024 | 72.30 | -1.20 | -1.63% | 72.60 | 72.60 | 70.80 | 51,075 |
| 30 May 2024 | 73.50 | 0.30 | 0.41% | 72.30 | 74.00 | 72.00 | 30,195 |
| 29 May 2024 | 73.20 | -0.90 | -1.21% | 72.20 | 73.40 | 72.10 | 57,293 |
| 28 May 2024 | 74.10 | -1.80 | -2.37% | 75.30 | 75.40 | 73.70 | 27,256 |
| 27 May 2024 | 75.90 | 0.90 | 1.20% | 75.10 | 76.30 | 75.00 | 26,411 |
| 24 May 2024 | 75.00 | 0.20 | 0.27% | 74.10 | 76.10 | 73.60 | 59,997 |
| 23 May 2024 | 74.80 | -1.60 | -2.09% | 75.60 | 76.50 | 73.60 | 81,250 |
| 22 May 2024 | 76.40 | -3.10 | -3.90% | 79.40 | 79.40 | 76.40 | 55,935 |
| 21 May 2024 | 79.50 | -2.00 | -2.45% | 80.20 | 80.40 | 78.50 | 31,663 |
| 20 May 2024 | 81.50 | 0.10 | 0.12% | 81.00 | 82.00 | 79.90 | 28,341 |
| 17 May 2024 | 81.40 | 1.50 | 1.88% | 80.40 | 83.20 | 80.00 | 79,162 |
| 16 May 2024 | 79.90 | 5.40 | 7.25% | 75.30 | 80.40 | 74.50 | 79,829 |
| 15 May 2024 | 74.50 | 1.00 | 1.36% | 73.50 | 74.60 | 73.10 | 58,901 |
| 14 May 2024 | 73.50 | -4.80 | -6.13% | 78.90 | 79.50 | 71.80 | 154,904 |
| 13 May 2024 | 78.30 | 4.10 | 5.53% | 76.60 | 78.80 | 76.50 | 114,311 |
| 10 May 2024 | 74.20 | 0.40 | 0.54% | 74.50 | 74.70 | 74.00 | 24,698 |
| 09 May 2024 | 73.80 | 0.60 | 0.82% | 72.90 | 74.20 | 72.80 | 14,455 |
| 08 May 2024 | 73.20 | -0.70 | -0.95% | 72.60 | 73.40 | 72.00 | 36,577 |
| 07 May 2024 | 73.90 | -1.60 | -2.12% | 74.40 | 74.40 | 73.20 | 41,276 |
| 06 May 2024 | 75.50 | -0.10 | -0.13% | 75.40 | 76.20 | 74.70 | 46,610 |
| 03 May 2024 | 75.60 | 0.60 | 0.80% | 75.00 | 76.20 | 73.90 | 42,616 |
| 02 May 2024 | 75.00 | 4.80 | 6.84% | 72.50 | 76.00 | 72.30 | 85,278 |
| 30 Abr 2024 | 70.20 | -1.20 | -1.68% | 71.20 | 71.60 | 69.80 | 28,484 |
| 29 Abr 2024 | 71.40 | 0.80 | 1.13% | 70.80 | 71.40 | 70.20 | 25,367 |
| 26 Abr 2024 | 70.60 | 0.60 | 0.86% | 71.40 | 71.90 | 70.20 | 56,292 |
| 25 Abr 2024 | 70.00 | 0.40 | 0.57% | 69.70 | 70.10 | 68.80 | 52,177 |
| 24 Abr 2024 | 69.60 | 2.00 | 2.96% | 69.20 | 69.80 | 68.80 | 49,741 |
| 23 Abr 2024 | 67.60 | 1.20 | 1.81% | 66.90 | 68.00 | 66.60 | 33,900 |
| 22 Abr 2024 | 66.40 | 1.50 | 2.31% | 66.40 | 66.60 | 65.10 | 28,809 |
| 19 Abr 2024 | 64.90 | 0.10 | 0.15% | 64.00 | 64.90 | 63.10 | 36,837 |
| 18 Abr 2024 | 64.80 | 0.30 | 0.47% | 64.90 | 65.30 | 64.60 | 27,513 |
| 17 Abr 2024 | 64.50 | -1.10 | -1.68% | 65.20 | 65.80 | 64.50 | 33,085 |
| 16 Abr 2024 | 65.60 | -0.80 | -1.20% | 66.10 | 66.20 | 65.20 | 35,748 |
| 15 Abr 2024 | 66.40 | -0.60 | -0.90% | 67.30 | 67.90 | 66.00 | 27,510 |
| 12 Abr 2024 | 67.00 | -2.80 | -4.01% | 68.90 | 69.10 | 67.00 | 31,044 |
| 11 Abr 2024 | 69.80 | 0.30 | 0.43% | 69.90 | 70.70 | 69.40 | 45,899 |
| 10 Abr 2024 | 69.50 | 2.20 | 3.27% | 68.90 | 69.90 | 68.60 | 65,640 |
| 09 Abr 2024 | 67.30 | 1.30 | 1.97% | 66.10 | 67.50 | 66.00 | 38,540 |
| 08 Abr 2024 | 66.00 | -0.10 | -0.15% | 66.50 | 66.80 | 65.90 | 25,848 |
| 05 Abr 2024 | 66.10 | -0.30 | -0.45% | 66.30 | 66.60 | 66.00 | 27,051 |
| 04 Abr 2024 | 66.40 | -0.50 | -0.75% | 66.90 | 67.40 | 66.30 | 51,267 |
| 03 Abr 2024 | 66.90 | -0.90 | -1.33% | 67.10 | 67.40 | 66.60 | 30,441 |
| 02 Abr 2024 | 67.80 | 0.80 | 1.19% | 67.50 | 68.20 | 67.40 | 34,844 |
| 28 Mar 2024 | 67.00 | 0.90 | 1.36% | 66.60 | 67.20 | 66.35 | 32,129 |
| 27 Mar 2024 | 66.10 | 0.10 | 0.15% | 65.25 | 66.25 | 64.95 | 36,669 |
| 26 Mar 2024 | 66.00 | 0.15 | 0.23% | 66.50 | 66.85 | 65.50 | 27,519 |
| 25 Mar 2024 | 65.85 | -1.05 | -1.57% | 66.50 | 66.90 | 65.80 | 36,877 |
| 22 Mar 2024 | 66.90 | -1.10 | -1.62% | 67.00 | 67.60 | 66.60 | 28,022 |
