Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ACOGF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.5169 | 0.0069 | 1.35% | 0.50 | 0.5169 | 0.50 | 6,804 |
| 15 May 2024 | 0.51 | 0.00975 | 1.95% | 0.51 | 0.5253 | 0.51 | 20,890 |
| 14 May 2024 | 0.50025 | -0.01395 | -2.71% | 0.513 | 0.513 | 0.4905 | 1,667 |
| 13 May 2024 | 0.5142 | 0.0042 | 0.82% | 0.51 | 0.5142 | 0.44 | 99,700 |
| 10 May 2024 | 0.51 | 0.0115 | 2.31% | 0.49005 | 0.51 | 0.49 | 97,850 |
| 09 May 2024 | 0.4985 | -0.0015 | -0.30% | 0.50 | 0.505 | 0.49 | 19,050 |
| 08 May 2024 | 0.50 | 0.0286 | 6.07% | 0.4951 | 0.50 | 0.4753 | 8,350 |
| 07 May 2024 | 0.4714 | -0.0386 | -7.57% | 0.506 | 0.51 | 0.4714 | 171,715 |
| 06 May 2024 | 0.51 | 0.01 | 2.00% | 0.5068 | 0.5164 | 0.49808 | 143,300 |
| 03 May 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.5319 | 0.485 | 257,150 |
| 02 May 2024 | 0.50 | 0.02 | 4.17% | 0.491 | 0.51 | 0.472 | 172,888 |
| 01 May 2024 | 0.48 | 0.005 | 1.05% | 0.47 | 0.48 | 0.47 | 57,100 |
| 30 Abr 2024 | 0.475 | -0.015 | -3.06% | 0.49 | 0.51 | 0.47 | 23,865 |
| 29 Abr 2024 | 0.49 | -0.02 | -3.92% | 0.495 | 0.51 | 0.47 | 89,688 |
| 26 Abr 2024 | 0.51 | 0.015 | 3.03% | 0.495 | 0.51 | 0.489 | 81,399 |
| 25 Abr 2024 | 0.495 | 0.0022 | 0.45% | 0.4913 | 0.495 | 0.48795 | 1,725 |
| 24 Abr 2024 | 0.4928 | -0.0022 | -0.44% | 0.4913 | 0.51 | 0.48354 | 16,900 |
| 23 Abr 2024 | 0.495 | -0.0205 | -3.98% | 0.50808 | 0.52 | 0.47154 | 319,917 |
| 22 Abr 2024 | 0.5155 | -0.0045 | -0.87% | 0.52 | 0.52 | 0.48796 | 23,623 |
| 19 Abr 2024 | 0.52 | 0.02 | 4.00% | 0.50 | 0.52 | 0.50 | 21,530 |
| 18 Abr 2024 | 0.50 | -0.01 | -1.96% | 0.505 | 0.52 | 0.4858 | 37,085 |
| 17 Abr 2024 | 0.51 | 0.0182 | 3.70% | 0.4856 | 0.52 | 0.475 | 19,350 |
| 16 Abr 2024 | 0.4918 | 0.0028 | 0.57% | 0.48705 | 0.5185 | 0.4643 | 54,835 |
| 15 Abr 2024 | 0.489 | -0.0127 | -2.53% | 0.5149 | 0.5185 | 0.4806 | 32,610 |
| 12 Abr 2024 | 0.5017 | -0.0271 | -5.12% | 0.51 | 0.5186 | 0.4889 | 73,125 |
| 11 Abr 2024 | 0.5288 | -0.0245 | -4.43% | 0.56 | 0.56 | 0.52 | 8,615 |
| 10 Abr 2024 | 0.5533 | 0.0233 | 4.40% | 0.5373 | 0.5533 | 0.506 | 49,230 |
| 09 Abr 2024 | 0.53 | -0.01 | -1.85% | 0.532 | 0.55 | 0.53 | 26,400 |
| 08 Abr 2024 | 0.54 | 0.03 | 5.88% | 0.51 | 0.54 | 0.51 | 33,325 |
| 05 Abr 2024 | 0.51 | -0.0315 | -5.82% | 0.525 | 0.55 | 0.50 | 33,902 |
| 04 Abr 2024 | 0.5415 | -0.0152 | -2.73% | 0.5388 | 0.5566 | 0.5388 | 3,450 |
| 03 Abr 2024 | 0.5567 | 0.0044 | 0.80% | 0.56 | 0.563 | 0.545 | 67,250 |
| 02 Abr 2024 | 0.5523 | -0.0277 | -4.78% | 0.54 | 0.58 | 0.54 | 28,445 |
| 01 Abr 2024 | 0.58 | 0.00 | 0.00% | 0.59 | 0.59 | 0.5388 | 24,019 |
| 28 Mar 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.595 | 0.58 | 12,500 |
| 27 Mar 2024 | 0.58 | 0.0117 | 2.06% | 0.568 | 0.58 | 0.559 | 4,593 |
| 26 Mar 2024 | 0.5683 | -0.0117 | -2.02% | 0.56 | 0.58 | 0.54 | 26,650 |
| 25 Mar 2024 | 0.58 | -0.04 | -6.45% | 0.6115 | 0.62 | 0.565 | 31,581 |
| 22 Mar 2024 | 0.62 | 0.01 | 1.64% | 0.61 | 0.64 | 0.608 | 32,875 |
| 21 Mar 2024 | 0.61 | -0.015 | -2.40% | 0.635 | 0.64 | 0.6001 | 7,228 |
| 20 Mar 2024 | 0.625 | 0.025 | 4.17% | 0.61 | 0.625 | 0.61 | 4,963 |
| 19 Mar 2024 | 0.60 | -0.055 | -8.40% | 0.6688 | 0.6688 | 0.58248 | 34,308 |
| 18 Mar 2024 | 0.655 | 0.005 | 0.77% | 0.672 | 0.672 | 0.649 | 10,792 |
| 15 Mar 2024 | 0.65 | -0.015 | -2.26% | 0.67 | 0.70 | 0.6116 | 36,668 |
| 14 Mar 2024 | 0.665 | 0.005 | 0.76% | 0.67 | 0.685 | 0.6178 | 29,750 |
| 13 Mar 2024 | 0.66 | 0.01 | 1.54% | 0.6543 | 0.67 | 0.64425 | 96,960 |
| 12 Mar 2024 | 0.65 | 0.0022 | 0.34% | 0.65 | 0.68 | 0.6005 | 33,597 |
| 11 Mar 2024 | 0.6478 | -0.0022 | -0.34% | 0.60 | 0.7058 | 0.585 | 39,216 |
| 08 Mar 2024 | 0.65 | 0.025 | 4.00% | 0.625 | 0.6519 | 0.60 | 24,699 |
| 07 Mar 2024 | 0.625 | 0.045 | 7.76% | 0.58 | 0.625 | 0.58 | 33,645 |
| 06 Mar 2024 | 0.58 | -0.02 | -3.33% | 0.60 | 0.60 | 0.576 | 8,178 |
| 05 Mar 2024 | 0.60 | 0.02 | 3.45% | 0.565 | 0.60 | 0.56 | 12,776 |
| 04 Mar 2024 | 0.58 | 0.0295 | 5.36% | 0.68 | 0.68 | 0.56 | 41,130 |
| 01 Mar 2024 | 0.5505 | -0.02305 | -4.02% | 0.5946 | 0.6632 | 0.548445 | 18,238 |
| 29 Feb 2024 | 0.57355 | -0.01645 | -2.79% | 0.5946 | 0.5946 | 0.5526 | 51,349 |
| 28 Feb 2024 | 0.59 | -0.0046 | -0.77% | 0.5538 | 0.5946 | 0.5428 | 19,910 |
| 27 Feb 2024 | 0.5946 | 0.0231 | 4.04% | 0.5473 | 0.5946 | 0.53784 | 7,452 |
| 26 Feb 2024 | 0.5715 | 0.0057 | 1.01% | 0.56 | 0.5955 | 0.4794 | 87,665 |
| 23 Feb 2024 | 0.5658 | -0.0142 | -2.45% | 0.5814 | 0.6479 | 0.54745 | 16,019 |
| 22 Feb 2024 | 0.58 | 0.0355 | 6.52% | 0.5941 | 0.5941 | 0.58 | 18,205 |
| 21 Feb 2024 | 0.5445 | -0.0329 | -5.70% | 0.4777 | 0.5947 | 0.4777 | 3,490 |
| 20 Feb 2024 | 0.5774 | 0.01415 | 2.51% | 0.589 | 0.589 | 0.52385 | 39,957 |
