Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ACSAY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.575 | 0.05 | 0.64% | 8.5999 | 8.5999 | 8.5505 | 2,040 |
| 15 May 2024 | 8.5203 | 0.05 | 0.59% | 8.47 | 8.53 | 8.47 | 2,703 |
| 14 May 2024 | 8.4704 | 0.03 | 0.30% | 8.4703 | 8.5096 | 8.4703 | 758 |
| 13 May 2024 | 8.445 | 0.10 | 1.14% | 8.39 | 8.49 | 8.39 | 3,850 |
| 10 May 2024 | 8.35 | -0.01 | -0.12% | 8.31 | 8.3696 | 8.30 | 8,111 |
| 09 May 2024 | 8.36 | 0.07 | 0.84% | 8.345 | 8.36 | 8.3375 | 1,539 |
| 08 May 2024 | 8.29 | 0.02 | 0.30% | 8.275 | 8.30 | 8.25 | 6,399 |
| 07 May 2024 | 8.265 | 0.08 | 0.92% | 8.2875 | 8.32 | 8.2401 | 9,408 |
| 06 May 2024 | 8.19 | 0.08 | 0.99% | 8.21 | 8.23 | 8.19 | 8,139 |
| 03 May 2024 | 8.11 | 0.02 | 0.25% | 8.08 | 8.12 | 8.08 | 12,781 |
| 02 May 2024 | 8.09 | 0.20 | 2.53% | 8.03 | 8.09 | 8.03 | 3,207 |
| 01 May 2024 | 7.89 | -0.08 | -1.00% | 7.8909 | 8.0583 | 7.89 | 3,267 |
| 30 Abr 2024 | 7.97 | -0.13 | -1.60% | 7.97 | 7.98 | 7.9405 | 4,627 |
| 29 Abr 2024 | 8.10 | 0.04 | 0.50% | 8.072 | 8.11 | 8.0703 | 12,033 |
| 26 Abr 2024 | 8.06 | 0.06 | 0.75% | 7.9808 | 8.09 | 7.9808 | 6,906 |
| 25 Abr 2024 | 8.00 | -0.13 | -1.60% | 8.00 | 8.07 | 8.00 | 3,579 |
| 24 Abr 2024 | 8.13 | -0.07 | -0.87% | 8.165 | 8.165 | 8.13 | 11,153 |
| 23 Abr 2024 | 8.201 | 0.01 | 0.13% | 8.17 | 8.2097 | 8.1605 | 7,929 |
| 22 Abr 2024 | 8.19 | 0.11 | 1.42% | 8.145 | 8.19 | 8.13 | 11,983 |
| 19 Abr 2024 | 8.0753 | -0.01 | -0.18% | 8.10 | 8.10 | 8.05 | 6,672 |
| 18 Abr 2024 | 8.09 | -0.14 | -1.70% | 8.145 | 8.148 | 8.09 | 12,114 |
| 17 Abr 2024 | 8.23 | 0.15 | 1.86% | 8.18 | 8.23 | 8.15 | 7,556 |
| 16 Abr 2024 | 8.08 | 0.19 | 2.41% | 8.024 | 8.09 | 8.024 | 10,931 |
| 15 Abr 2024 | 7.89 | -0.13 | -1.62% | 7.96 | 7.96 | 7.89 | 2,887 |
| 12 Abr 2024 | 8.02 | -0.01 | -0.06% | 7.995 | 8.03 | 7.995 | 2,909 |
| 11 Abr 2024 | 8.025 | 0.03 | 0.41% | 7.9899 | 8.07 | 7.9899 | 5,945 |
| 10 Abr 2024 | 7.9925 | -0.15 | -1.81% | 8.06 | 8.06 | 7.98 | 18,233 |
| 09 Abr 2024 | 8.14 | -0.01 | -0.12% | 8.15 | 8.18 | 8.14 | 23,254 |
| 08 Abr 2024 | 8.15 | -0.01 | -0.13% | 8.1497 | 8.1899 | 8.1497 | 4,014 |
| 05 Abr 2024 | 8.161 | -0.01 | -0.17% | 8.13 | 8.18 | 8.13 | 6,446 |
| 04 Abr 2024 | 8.175 | -0.14 | -1.62% | 8.27 | 8.27 | 8.17 | 6,908 |
| 03 Abr 2024 | 8.31 | 0.05 | 0.61% | 8.32 | 8.35 | 8.31 | 8,203 |
| 02 Abr 2024 | 8.26 | -0.11 | -1.31% | 8.255 | 8.26 | 8.2272 | 236,529 |
| 01 Abr 2024 | 8.37 | 0.06 | 0.72% | 8.33 | 8.37 | 8.33 | 2,739 |
| 28 Mar 2024 | 8.31 | -0.33 | -3.80% | 8.27 | 8.37 | 8.27 | 11,055 |
| 27 Mar 2024 | 8.638 | 0.03 | 0.35% | 8.685 | 8.685 | 8.59 | 8,056 |
| 26 Mar 2024 | 8.608 | -0.03 | -0.37% | 8.611 | 8.63 | 8.58 | 8,961 |
| 25 Mar 2024 | 8.64 | -0.04 | -0.47% | 8.692 | 8.692 | 8.61 | 7,348 |
| 22 Mar 2024 | 8.6804 | -0.06 | -0.68% | 8.65 | 8.72 | 8.65 | 3,582 |
| 21 Mar 2024 | 8.74 | 0.04 | 0.46% | 8.785 | 8.80 | 8.74 | 297,945 |
| 20 Mar 2024 | 8.70 | 0.11 | 1.28% | 8.69 | 8.70 | 8.69 | 924 |
| 19 Mar 2024 | 8.5897 | -0.05 | -0.58% | 8.49 | 8.5897 | 8.49 | 1,011 |
| 18 Mar 2024 | 8.64 | 0.01 | 0.12% | 8.646 | 8.646 | 8.64 | 1,326 |
| 15 Mar 2024 | 8.63 | -0.01 | -0.16% | 8.56 | 8.63 | 8.56 | 1,891 |
| 14 Mar 2024 | 8.644 | -0.03 | -0.30% | 8.675 | 8.79 | 8.64 | 18,554 |
| 13 Mar 2024 | 8.67 | 0.20 | 2.36% | 8.69 | 8.69 | 8.67 | 2,580 |
| 12 Mar 2024 | 8.47 | 0.04 | 0.53% | 8.488 | 8.488 | 8.47 | 895 |
| 11 Mar 2024 | 8.425 | -0.09 | -1.06% | 8.415 | 8.425 | 8.415 | 529 |
| 08 Mar 2024 | 8.515 | 0.00 | 0.03% | 8.435 | 8.515 | 8.42 | 2,727 |
| 07 Mar 2024 | 8.5125 | 0.17 | 2.07% | 8.52 | 8.54 | 8.5025 | 5,658 |
| 06 Mar 2024 | 8.34 | 0.18 | 2.21% | 8.355 | 8.355 | 8.34 | 681 |
| 05 Mar 2024 | 8.16 | 0.02 | 0.18% | 8.18 | 8.18 | 8.16 | 932 |
| 04 Mar 2024 | 8.145 | 0.15 | 1.94% | 8.17 | 8.17 | 8.1303 | 1,904 |
| 01 Mar 2024 | 7.99 | -0.24 | -2.92% | 7.89 | 7.995 | 7.89 | 10,095 |
| 29 Feb 2024 | 8.23 | 0.10 | 1.17% | 8.19 | 8.23 | 8.1001 | 2,462 |
| 28 Feb 2024 | 8.135 | 0.07 | 0.93% | 8.11 | 8.135 | 8.11 | 523 |
| 27 Feb 2024 | 8.06 | 0.12 | 1.51% | 8.06 | 8.06 | 8.06 | 182 |
| 26 Feb 2024 | 7.94 | -0.05 | -0.58% | 7.93 | 7.955 | 7.93 | 998 |
| 23 Feb 2024 | 7.986 | 0.02 | 0.26% | 7.96 | 7.99 | 7.96 | 596 |
| 22 Feb 2024 | 7.965 | 0.06 | 0.82% | 7.99 | 7.99 | 7.965 | 1,291 |
| 21 Feb 2024 | 7.90 | 0.04 | 0.45% | 7.882 | 7.90 | 7.88 | 1,564 |
| 20 Feb 2024 | 7.865 | 0.07 | 0.83% | 7.912 | 7.912 | 7.865 | 1,586 |
