Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AHV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 3.44 | -0.09 | -2.44% | 3.44 | 3.44 | 3.44 | 750 |
| 13 Jun 2024 | 3.526 | 0.00 | 0.00% | 3.526 | 3.526 | 3.526 | 0.00 |
| 12 Jun 2024 | 3.526 | 0.06 | 1.85% | 3.526 | 3.526 | 3.526 | 700 |
| 11 Jun 2024 | 3.462 | 0.00 | 0.00% | 3.462 | 3.462 | 3.462 | 0.00 |
| 10 Jun 2024 | 3.462 | 0.19 | 5.87% | 3.612 | 3.612 | 3.462 | 10,065 |
| 07 Jun 2024 | 3.27 | 0.12 | 3.81% | 3.27 | 3.27 | 3.27 | 2,139 |
| 06 Jun 2024 | 3.15 | 0.00 | 0.00% | 3.15 | 3.15 | 3.15 | 0.00 |
| 05 Jun 2024 | 3.15 | -0.24 | -7.13% | 3.15 | 3.15 | 3.15 | 50 |
| 04 Jun 2024 | 3.392 | 0.00 | 0.00% | 3.392 | 3.392 | 3.392 | 0.00 |
| 03 Jun 2024 | 3.392 | 0.00 | 0.00% | 3.392 | 3.392 | 3.392 | 0.00 |
| 31 May 2024 | 3.392 | 0.00 | 0.00% | 3.392 | 3.392 | 3.392 | 0.00 |
| 30 May 2024 | 3.392 | 0.00 | 0.00% | 3.392 | 3.392 | 3.392 | 0.00 |
| 29 May 2024 | 3.392 | 0.14 | 4.43% | 3.68 | 3.68 | 3.392 | 4,476 |
| 28 May 2024 | 3.248 | 0.00 | 0.00% | 3.248 | 3.248 | 3.248 | 0.00 |
| 27 May 2024 | 3.248 | 0.07 | 2.27% | 3.248 | 3.248 | 3.248 | 20 |
| 24 May 2024 | 3.176 | 0.04 | 1.40% | 3.176 | 3.176 | 3.176 | 1,000 |
| 23 May 2024 | 3.132 | 0.12 | 3.85% | 3.132 | 3.132 | 3.132 | 45 |
| 22 May 2024 | 3.016 | 0.00 | 0.00% | 3.016 | 3.016 | 3.016 | 0.00 |
| 21 May 2024 | 3.016 | -0.11 | -3.58% | 3.016 | 3.016 | 3.016 | 9 |
| 20 May 2024 | 3.128 | 0.00 | 0.00% | 3.128 | 3.128 | 3.128 | 0.00 |
| 17 May 2024 | 3.128 | 0.00 | 0.00% | 3.128 | 3.128 | 3.128 | 0.00 |
| 16 May 2024 | 3.128 | 0.00 | 0.00% | 3.128 | 3.128 | 3.128 | 0.00 |
| 15 May 2024 | 3.128 | 0.00 | 0.00% | 3.128 | 3.128 | 3.128 | 0.00 |
| 14 May 2024 | 3.128 | -0.47 | -13.11% | 3.128 | 3.128 | 3.128 | 150 |
| 13 May 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| 10 May 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| 09 May 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| 08 May 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 0.00 |
| 07 May 2024 | 3.60 | 0.09 | 2.62% | 3.60 | 3.60 | 3.60 | 2,000 |
| 06 May 2024 | 3.508 | 0.16 | 4.78% | 3.508 | 3.508 | 3.508 | 100 |
| 03 May 2024 | 3.348 | 0.55 | 19.57% | 3.388 | 3.502 | 3.142 | 7,295 |
| 02 May 2024 | 2.80 | -0.01 | -0.21% | 2.80 | 2.80 | 2.80 | 443 |
| 30 Abr 2024 | 2.806 | -0.02 | -0.85% | 2.806 | 2.806 | 2.806 | 500 |
| 29 Abr 2024 | 2.83 | 0.02 | 0.78% | 2.952 | 2.952 | 2.83 | 766 |
| 26 Abr 2024 | 2.808 | 0.10 | 3.69% | 2.808 | 2.808 | 2.808 | 300 |
| 25 Abr 2024 | 2.708 | -0.05 | -1.88% | 2.76 | 2.76 | 2.708 | 2,337 |
| 24 Abr 2024 | 2.76 | 0.00 | -0.07% | 2.76 | 2.76 | 2.76 | 25 |
| 23 Abr 2024 | 2.762 | 0.09 | 3.37% | 2.762 | 2.762 | 2.762 | 150 |
| 22 Abr 2024 | 2.672 | 0.00 | 0.00% | 2.672 | 2.672 | 2.672 | 0.00 |
| 19 Abr 2024 | 2.672 | -0.04 | -1.62% | 2.676 | 2.676 | 2.63 | 5,450 |
| 18 Abr 2024 | 2.716 | -0.37 | -12.05% | 2.744 | 2.75 | 2.716 | 7,150 |
| 17 Abr 2024 | 3.088 | 0.00 | 0.00% | 3.088 | 3.088 | 3.088 | 0.00 |
| 16 Abr 2024 | 3.088 | 0.00 | 0.00% | 3.088 | 3.088 | 3.088 | 0.00 |
| 15 Abr 2024 | 3.088 | -0.39 | -11.21% | 3.088 | 3.088 | 3.088 | 1,000 |
| 12 Abr 2024 | 3.478 | 0.00 | 0.00% | 3.478 | 3.478 | 3.478 | 0.00 |
| 11 Abr 2024 | 3.478 | 0.00 | 0.00% | 3.478 | 3.478 | 3.478 | 0.00 |
| 10 Abr 2024 | 3.478 | 0.00 | 0.00% | 3.478 | 3.478 | 3.478 | 0.00 |
| 09 Abr 2024 | 3.478 | 0.16 | 4.70% | 3.458 | 3.478 | 3.458 | 2,850 |
| 08 Abr 2024 | 3.322 | 0.45 | 15.59% | 3.51 | 3.626 | 3.322 | 5,405 |
| 05 Abr 2024 | 2.874 | -0.33 | -10.19% | 3.058 | 3.214 | 2.864 | 4,275 |
| 04 Abr 2024 | 3.20 | -1.32 | -29.20% | 4.67 | 4.67 | 3.20 | 13,965 |
| 03 Abr 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
| 02 Abr 2024 | 4.52 | 0.00 | 0.00% | 4.52 | 4.52 | 4.52 | 0.00 |
| 28 Mar 2024 | 4.52 | 0.06 | 1.35% | 4.62 | 4.62 | 4.52 | 250 |
| 27 Mar 2024 | 4.46 | -0.16 | -3.46% | 4.46 | 4.46 | 4.46 | 716 |
| 26 Mar 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
| 25 Mar 2024 | 4.62 | -0.43 | -8.51% | 4.62 | 4.62 | 4.62 | 1,327 |
| 22 Mar 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| 21 Mar 2024 | 5.05 | 0.57 | 12.72% | 4.78 | 5.05 | 4.78 | 650 |
| 20 Mar 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
| 19 Mar 2024 | 4.48 | 0.00 | 0.00% | 4.48 | 4.48 | 4.48 | 0.00 |
