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.
ACDVF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 13.54 | -0.18 | -1.29% | 13.63 | 13.6585 | 13.53 | 33,879 |
| 20 May 2024 | 13.7175 | -0.06 | -0.45% | 13.875 | 13.875 | 13.66 | 2,806 |
| 17 May 2024 | 13.78 | 0.08 | 0.58% | 13.74 | 13.815 | 13.74 | 48,646 |
| 16 May 2024 | 13.70 | -0.13 | -0.92% | 13.535 | 13.77 | 13.50 | 466,955 |
| 15 May 2024 | 13.8275 | -0.07 | -0.52% | 14.00 | 14.00 | 13.815 | 82,570 |
| 14 May 2024 | 13.90 | -0.04 | -0.29% | 13.94 | 14.0301 | 13.90 | 113,275 |
| 13 May 2024 | 13.94 | 0.18 | 1.31% | 13.7806 | 13.94 | 13.76 | 1,071,485 |
| 10 May 2024 | 13.76 | 0.10 | 0.73% | 13.60 | 13.76 | 13.60 | 86,618 |
| 09 May 2024 | 13.66 | 0.27 | 2.02% | 13.55 | 13.67 | 13.55 | 37,995 |
| 08 May 2024 | 13.39 | -0.10 | -0.74% | 13.43 | 13.48 | 13.39 | 784,772 |
| 07 May 2024 | 13.49 | -0.27 | -1.96% | 13.7595 | 13.7595 | 13.49 | 147,631 |
| 06 May 2024 | 13.76 | 0.04 | 0.29% | 13.70 | 13.86 | 13.67 | 63,615 |
| 03 May 2024 | 13.72 | 0.02 | 0.15% | 13.70 | 13.78 | 13.55 | 136,278 |
| 02 May 2024 | 13.70 | -1.17 | -7.87% | 14.0022 | 14.11 | 13.46 | 1,322,064 |
| 01 May 2024 | 14.87 | 0.11 | 0.75% | 14.7798 | 14.91 | 14.68 | 27,592 |
| 30 Abr 2024 | 14.76 | 0.05 | 0.34% | 14.63 | 14.83 | 14.63 | 438,592 |
| 29 Abr 2024 | 14.71 | 0.07 | 0.44% | 14.635 | 14.7199 | 14.58 | 52,396 |
| 26 Abr 2024 | 14.645 | 0.05 | 0.38% | 14.68 | 14.75 | 14.61 | 90,431 |
| 25 Abr 2024 | 14.59 | 0.04 | 0.27% | 14.51 | 14.61 | 14.4185 | 44,201 |
| 24 Abr 2024 | 14.55 | -0.11 | -0.72% | 14.65 | 14.65 | 14.55 | 271,557 |
| 23 Abr 2024 | 14.655 | 0.13 | 0.88% | 14.4417 | 14.80 | 14.3814 | 819,925 |
| 22 Abr 2024 | 14.5265 | 0.30 | 2.08% | 14.53 | 14.535 | 14.3101 | 896,028 |
| 19 Abr 2024 | 14.23 | 0.02 | 0.14% | 13.90 | 14.43 | 13.90 | 586,218 |
| 18 Abr 2024 | 14.21 | 0.18 | 1.28% | 14.01 | 14.43 | 14.01 | 570,582 |
| 17 Abr 2024 | 14.03 | 0.73 | 5.49% | 13.55 | 14.04 | 13.55 | 426,630 |
| 16 Abr 2024 | 13.30 | -0.11 | -0.82% | 13.2784 | 13.33 | 13.1925 | 239,967 |
| 15 Abr 2024 | 13.41 | 0.01 | 0.07% | 13.42 | 13.5721 | 13.34 | 207,486 |
| 12 Abr 2024 | 13.40 | -0.50 | -3.60% | 13.7392 | 13.7392 | 13.39 | 60,547 |
| 11 Abr 2024 | 13.90 | -0.26 | -1.84% | 14.03 | 14.03 | 13.70 | 257,977 |
| 10 Abr 2024 | 14.16 | -0.36 | -2.48% | 14.49 | 14.505 | 14.16 | 17,496 |
| 09 Abr 2024 | 14.52 | 0.10 | 0.70% | 14.44 | 14.5294 | 14.35 | 10,457 |
| 08 Abr 2024 | 14.4185 | -0.15 | -1.05% | 14.518 | 14.518 | 14.3925 | 112,507 |
| 05 Abr 2024 | 14.571 | -0.01 | -0.06% | 14.50 | 14.669 | 14.42 | 25,634 |
| 04 Abr 2024 | 14.58 | -0.01 | -0.03% | 14.65 | 14.91 | 14.57 | 145,999 |
| 03 Abr 2024 | 14.585 | 0.08 | 0.53% | 14.612 | 14.80 | 14.55 | 82,442 |
| 02 Abr 2024 | 14.5085 | -0.29 | -1.97% | 14.60 | 14.60 | 14.39 | 206,626 |
| 01 Abr 2024 | 14.80 | 0.33 | 2.28% | 14.478 | 14.854 | 14.478 | 164,797 |
| 28 Mar 2024 | 14.47 | -0.01 | -0.07% | 14.20 | 14.55 | 14.20 | 156,283 |
| 27 Mar 2024 | 14.48 | 0.09 | 0.63% | 13.97 | 14.51 | 13.97 | 63,966 |
| 26 Mar 2024 | 14.39 | 0.42 | 3.01% | 14.00 | 14.48 | 14.00 | 62,490 |
| 25 Mar 2024 | 13.97 | 0.10 | 0.72% | 13.80 | 13.972 | 13.80 | 93,261 |
| 22 Mar 2024 | 13.87 | -0.13 | -0.93% | 13.9778 | 14.01 | 13.79 | 134,291 |
| 21 Mar 2024 | 14.00 | 0.13 | 0.94% | 13.90 | 14.00 | 13.79 | 127,344 |
| 20 Mar 2024 | 13.87 | 0.33 | 2.44% | 13.25 | 13.87 | 13.25 | 371,305 |
| 19 Mar 2024 | 13.54 | -0.01 | -0.07% | 13.45 | 13.65 | 13.4115 | 221,104 |
| 18 Mar 2024 | 13.55 | 0.05 | 0.37% | 13.50 | 13.57 | 13.471 | 14,316 |
| 15 Mar 2024 | 13.50 | 0.12 | 0.90% | 13.3519 | 13.50 | 13.3519 | 206,073 |
| 14 Mar 2024 | 13.38 | -0.29 | -2.12% | 13.6601 | 13.6601 | 13.37 | 134,033 |
| 13 Mar 2024 | 13.67 | 0.44 | 3.33% | 13.36 | 13.701 | 13.2548 | 1,025,396 |
| 12 Mar 2024 | 13.23 | 0.09 | 0.68% | 12.60 | 13.27 | 12.60 | 107,365 |
| 11 Mar 2024 | 13.14 | 0.04 | 0.31% | 13.05 | 13.15 | 12.88 | 40,759 |
| 08 Mar 2024 | 13.10 | -0.23 | -1.73% | 13.3542 | 13.4112 | 13.09 | 350,844 |
| 07 Mar 2024 | 13.33 | -0.04 | -0.26% | 13.41 | 13.44 | 13.31 | 48,073 |
| 06 Mar 2024 | 13.365 | 0.11 | 0.79% | 13.22 | 13.3843 | 13.22 | 18,301 |
| 05 Mar 2024 | 13.26 | -0.07 | -0.53% | 13.32 | 13.335 | 13.23 | 165,308 |
| 04 Mar 2024 | 13.33 | -0.05 | -0.37% | 13.36 | 13.45 | 13.3135 | 90,123 |
| 01 Mar 2024 | 13.38 | 0.02 | 0.15% | 13.35 | 13.38 | 13.29 | 131,541 |
| 29 Feb 2024 | 13.36 | -0.05 | -0.37% | 13.48 | 13.55 | 13.34 | 201,481 |
| 28 Feb 2024 | 13.41 | -0.26 | -1.89% | 13.50 | 13.55 | 13.40 | 158,965 |
| 27 Feb 2024 | 13.668 | 0.00 | 0.02% | 13.70 | 13.87 | 13.668 | 119,120 |
| 26 Feb 2024 | 13.665 | 0.20 | 1.52% | 13.50 | 13.6673 | 13.495 | 93,016 |
| 23 Feb 2024 | 13.46 | 0.10 | 0.75% | 13.3834 | 13.51 | 13.31 | 142,223 |
| 22 Feb 2024 | 13.36 | -0.02 | -0.15% | 13.42 | 13.50 | 13.36 | 154,831 |
