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.
ASCU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1.65 | 0.09 | 5.77% | 1.56 | 1.68 | 1.56 | 185,656 |
| 16 May 2024 | 1.56 | 0.05 | 3.31% | 1.54 | 1.56 | 1.53 | 57,600 |
| 15 May 2024 | 1.51 | 0.00 | 0.00% | 1.51 | 1.54 | 1.50 | 124,613 |
| 14 May 2024 | 1.51 | 0.10 | 7.09% | 1.41 | 1.51 | 1.41 | 258,411 |
| 13 May 2024 | 1.41 | -0.01 | -0.70% | 1.41 | 1.42 | 1.39 | 65,798 |
| 10 May 2024 | 1.42 | 0.02 | 1.43% | 1.44 | 1.45 | 1.40 | 33,600 |
| 09 May 2024 | 1.40 | 0.02 | 1.45% | 1.39 | 1.45 | 1.39 | 23,101 |
| 08 May 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.38 | 1.34 | 36,320 |
| 07 May 2024 | 1.35 | -0.01 | -0.74% | 1.40 | 1.40 | 1.33 | 186,203 |
| 06 May 2024 | 1.36 | -0.04 | -2.86% | 1.44 | 1.44 | 1.36 | 50,998 |
| 03 May 2024 | 1.40 | -0.06 | -4.11% | 1.48 | 1.48 | 1.40 | 34,141 |
| 02 May 2024 | 1.46 | 0.00 | 0.00% | 1.46 | 1.48 | 1.45 | 15,100 |
| 01 May 2024 | 1.46 | 0.04 | 2.82% | 1.44 | 1.48 | 1.40 | 110,656 |
| 30 Abr 2024 | 1.42 | -0.06 | -4.05% | 1.50 | 1.50 | 1.42 | 56,500 |
| 29 Abr 2024 | 1.48 | 0.03 | 2.07% | 1.47 | 1.50 | 1.46 | 74,921 |
| 26 Abr 2024 | 1.45 | -0.03 | -2.03% | 1.49 | 1.54 | 1.42 | 134,718 |
| 25 Abr 2024 | 1.48 | 0.01 | 0.68% | 1.47 | 1.49 | 1.35 | 444,379 |
| 24 Abr 2024 | 1.47 | 0.13 | 9.70% | 1.37 | 1.47 | 1.36 | 56,199 |
| 23 Abr 2024 | 1.34 | -0.03 | -2.19% | 1.38 | 1.40 | 1.33 | 53,602 |
| 22 Abr 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.42 | 1.34 | 65,460 |
| 19 Abr 2024 | 1.40 | -0.05 | -3.45% | 1.47 | 1.47 | 1.38 | 55,219 |
| 18 Abr 2024 | 1.45 | -0.07 | -4.61% | 1.52 | 1.54 | 1.44 | 123,202 |
| 17 Abr 2024 | 1.52 | 0.08 | 5.56% | 1.44 | 1.53 | 1.41 | 82,484 |
| 16 Abr 2024 | 1.44 | -0.06 | -4.00% | 1.50 | 1.50 | 1.41 | 44,607 |
| 15 Abr 2024 | 1.50 | -0.05 | -3.23% | 1.57 | 1.59 | 1.49 | 63,615 |
| 12 Abr 2024 | 1.55 | 0.00 | 0.00% | 1.54 | 1.60 | 1.50 | 185,242 |
| 11 Abr 2024 | 1.55 | -0.02 | -1.27% | 1.57 | 1.58 | 1.54 | 141,199 |
| 10 Abr 2024 | 1.57 | 0.01 | 0.64% | 1.59 | 1.62 | 1.54 | 62,110 |
| 09 Abr 2024 | 1.56 | -0.01 | -0.64% | 1.57 | 1.58 | 1.55 | 50,400 |
| 08 Abr 2024 | 1.57 | -0.01 | -0.63% | 1.59 | 1.62 | 1.56 | 120,807 |
| 05 Abr 2024 | 1.58 | 0.04 | 2.60% | 1.51 | 1.62 | 1.47 | 68,613 |
| 04 Abr 2024 | 1.54 | -0.06 | -3.75% | 1.59 | 1.60 | 1.54 | 96,436 |
| 03 Abr 2024 | 1.60 | 0.12 | 8.11% | 1.50 | 1.60 | 1.48 | 280,832 |
| 02 Abr 2024 | 1.48 | 0.05 | 3.50% | 1.46 | 1.49 | 1.42 | 72,000 |
| 01 Abr 2024 | 1.43 | 0.04 | 2.88% | 1.44 | 1.44 | 1.35 | 90,607 |
| 28 Mar 2024 | 1.39 | 0.12 | 9.45% | 1.28 | 1.42 | 1.27 | 248,344 |
| 27 Mar 2024 | 1.27 | -0.06 | -4.51% | 1.33 | 1.33 | 1.26 | 71,225 |
| 26 Mar 2024 | 1.33 | -0.02 | -1.48% | 1.35 | 1.35 | 1.31 | 64,556 |
| 25 Mar 2024 | 1.35 | 0.01 | 0.75% | 1.38 | 1.38 | 1.35 | 16,837 |
| 22 Mar 2024 | 1.34 | -0.06 | -4.29% | 1.40 | 1.40 | 1.33 | 111,449 |
| 21 Mar 2024 | 1.40 | -0.03 | -2.10% | 1.46 | 1.46 | 1.38 | 85,402 |
| 20 Mar 2024 | 1.43 | 0.07 | 5.15% | 1.37 | 1.44 | 1.36 | 85,207 |
| 19 Mar 2024 | 1.36 | -0.06 | -4.23% | 1.46 | 1.47 | 1.33 | 86,000 |
| 18 Mar 2024 | 1.42 | -0.01 | -0.70% | 1.45 | 1.46 | 1.41 | 84,280 |
| 15 Mar 2024 | 1.43 | 0.09 | 6.72% | 1.34 | 1.43 | 1.28 | 101,377 |
| 14 Mar 2024 | 1.34 | 0.02 | 1.52% | 1.33 | 1.34 | 1.26 | 23,424 |
| 13 Mar 2024 | 1.32 | 0.14 | 11.86% | 1.20 | 1.32 | 1.20 | 726,464 |
| 12 Mar 2024 | 1.18 | -0.04 | -3.28% | 1.25 | 1.25 | 1.18 | 22,250 |
| 11 Mar 2024 | 1.22 | -0.05 | -3.94% | 1.29 | 1.29 | 1.21 | 35,150 |
| 08 Mar 2024 | 1.27 | -0.03 | -2.31% | 1.36 | 1.36 | 1.25 | 25,200 |
| 07 Mar 2024 | 1.30 | 0.06 | 4.84% | 1.25 | 1.32 | 1.22 | 86,598 |
| 06 Mar 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.25 | 1.23 | 16,002 |
| 05 Mar 2024 | 1.24 | 0.02 | 1.64% | 1.21 | 1.26 | 1.21 | 300,800 |
| 04 Mar 2024 | 1.22 | -0.03 | -2.40% | 1.25 | 1.26 | 1.20 | 38,010 |
| 01 Mar 2024 | 1.25 | 0.04 | 3.31% | 1.21 | 1.25 | 1.19 | 524,500 |
| 29 Feb 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.24 | 1.16 | 59,911 |
| 28 Feb 2024 | 1.16 | 0.00 | 0.00% | 1.15 | 1.21 | 1.15 | 41,435 |
| 27 Feb 2024 | 1.16 | -0.02 | -1.69% | 1.18 | 1.18 | 1.15 | 56,277 |
| 26 Feb 2024 | 1.18 | 0.02 | 1.72% | 1.17 | 1.18 | 1.16 | 88,351 |
| 23 Feb 2024 | 1.16 | -0.02 | -1.69% | 1.19 | 1.22 | 1.15 | 138,904 |
| 22 Feb 2024 | 1.18 | -0.08 | -6.35% | 1.29 | 1.29 | 0.98 | 622,278 |
| 21 Feb 2024 | 1.26 | -0.15 | -10.64% | 1.41 | 1.44 | 1.19 | 179,938 |
