Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ACFN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 8.91 | -1.34 | -13.07% | 9.91 | 9.91 | 8.91 | 576 |
| 10 May 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 0 |
| 09 May 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 847 |
| 08 May 2024 | 10.25 | 0.25 | 2.50% | 9.99 | 10.90 | 9.7273 | 3,640 |
| 07 May 2024 | 10.00 | -0.89 | -8.17% | 10.88 | 10.99 | 9.99 | 2,725 |
| 06 May 2024 | 10.89 | 2.89 | 36.13% | 9.00 | 10.89 | 9.00 | 1,387 |
| 03 May 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 0 |
| 02 May 2024 | 8.00 | -1.00 | -11.11% | 8.30 | 8.50 | 7.00 | 1,176 |
| 01 May 2024 | 9.00 | -0.72 | -7.41% | 9.50 | 9.50 | 9.00 | 810 |
| 30 Abr 2024 | 9.72 | -0.01 | -0.05% | 9.72 | 9.72 | 9.72 | 295 |
| 29 Abr 2024 | 9.725 | 0.73 | 8.06% | 9.00 | 10.00 | 8.94 | 12,528 |
| 26 Abr 2024 | 9.00 | 0.75 | 9.09% | 8.50 | 9.00 | 8.4575 | 1,577 |
| 25 Abr 2024 | 8.25 | -0.70 | -7.82% | 7.70 | 8.25 | 7.70 | 2,303 |
| 24 Abr 2024 | 8.95 | 0.00 | 0.00% | 8.95 | 8.95 | 8.95 | 0 |
| 23 Abr 2024 | 8.95 | 1.45 | 19.33% | 7.83 | 8.95 | 7.83 | 4,792 |
| 22 Abr 2024 | 7.50 | 0.50 | 7.14% | 7.50 | 7.848 | 7.222 | 4,569 |
| 19 Abr 2024 | 7.00 | 0.00 | 0.00% | 7.00 | 7.00 | 7.00 | 0 |
| 18 Abr 2024 | 7.00 | 0.19 | 2.79% | 7.00 | 7.00 | 7.00 | 188 |
| 17 Abr 2024 | 6.81 | 0.01 | 0.15% | 6.81 | 6.81 | 6.81 | 381 |
| 16 Abr 2024 | 6.80 | -0.40 | -5.56% | 6.80 | 6.80 | 6.80 | 119 |
| 15 Abr 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| 12 Abr 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| 11 Abr 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| 10 Abr 2024 | 7.20 | -0.05 | -0.69% | 7.20 | 7.20 | 7.20 | 234 |
| 09 Abr 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 0 |
| 08 Abr 2024 | 7.25 | -0.25 | -3.33% | 7.15 | 7.25 | 7.15 | 1,295 |
| 05 Abr 2024 | 7.50 | 0.35 | 4.90% | 7.15 | 7.64 | 7.15 | 5,111 |
| 04 Abr 2024 | 7.15 | 0.01 | 0.14% | 7.138 | 7.15 | 7.138 | 618 |
| 03 Abr 2024 | 7.14 | -0.01 | -0.14% | 7.05 | 7.15 | 7.05 | 2,618 |
| 02 Abr 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 0 |
| 01 Abr 2024 | 7.15 | 0.15 | 2.14% | 7.15 | 7.15 | 7.15 | 237 |
| 28 Mar 2024 | 7.00 | -0.30 | -4.11% | 7.00 | 7.00 | 6.40 | 1,859 |
| 27 Mar 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0 |
| 26 Mar 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0 |
| 25 Mar 2024 | 7.30 | 0.05 | 0.69% | 7.30 | 7.30 | 7.30 | 325 |
| 22 Mar 2024 | 7.25 | 0.00 | 0.00% | 7.25 | 7.25 | 7.25 | 716 |
| 21 Mar 2024 | 7.25 | -0.30 | -3.97% | 7.75 | 7.75 | 7.25 | 1,940 |
| 20 Mar 2024 | 7.55 | 0.90 | 13.53% | 7.50 | 7.55 | 7.50 | 1,049 |
| 19 Mar 2024 | 6.65 | 0.00 | 0.00% | 6.65 | 6.65 | 6.65 | 0 |
| 18 Mar 2024 | 6.65 | -1.30 | -16.35% | 7.75 | 7.75 | 6.65 | 5,466 |
| 15 Mar 2024 | 7.95 | 0.05 | 0.63% | 7.89 | 7.95 | 7.89 | 254 |
| 14 Mar 2024 | 7.90 | -0.05 | -0.63% | 7.90 | 7.95 | 7.90 | 595 |
| 13 Mar 2024 | 7.95 | 0.09 | 1.11% | 7.80 | 7.98 | 7.80 | 2,483 |
| 12 Mar 2024 | 7.8625 | 0.61 | 8.45% | 7.50 | 7.8625 | 7.22 | 2,123 |
| 11 Mar 2024 | 7.25 | 0.15 | 2.11% | 6.75 | 7.25 | 6.05 | 6,759 |
| 08 Mar 2024 | 7.10 | 0.10 | 1.43% | 7.19 | 7.19 | 7.0792 | 1,849 |
| 07 Mar 2024 | 7.00 | 0.80 | 12.90% | 6.45 | 7.20 | 6.45 | 7,746 |
| 06 Mar 2024 | 6.20 | 0.16 | 2.65% | 6.04 | 6.20 | 6.04 | 4,060 |
| 05 Mar 2024 | 6.04 | 0.02 | 0.33% | 6.05 | 6.05 | 6.04 | 668 |
| 04 Mar 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| 01 Mar 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| 29 Feb 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.02 | 0 |
| 28 Feb 2024 | 6.02 | 0.00 | 0.00% | 6.02 | 6.02 | 6.01 | 2,475 |
| 27 Feb 2024 | 6.02 | -0.19 | -3.06% | 6.20 | 6.20 | 6.02 | 1,310 |
| 26 Feb 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 0 |
| 23 Feb 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 0 |
| 22 Feb 2024 | 6.21 | 0.00 | 0.00% | 6.21 | 6.21 | 6.21 | 262 |
| 21 Feb 2024 | 6.21 | 0.16 | 2.64% | 6.00 | 6.21 | 6.00 | 1,255 |
| 20 Feb 2024 | 6.05 | 0.05 | 0.83% | 6.05 | 6.05 | 6.05 | 879 |
| 16 Feb 2024 | 6.00 | 0.15 | 2.56% | 6.00 | 6.00 | 6.00 | 1,073 |
| 15 Feb 2024 | 5.85 | 0.00 | 0.00% | 5.85 | 5.85 | 5.85 | 0 |
| 14 Feb 2024 | 5.85 | 0.09 | 1.56% | 5.87 | 5.87 | 5.85 | 3,868 |
