ACUT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0 |
09 May 2024 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0 |
08 May 2024 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0 |
07 May 2024 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0 |
06 May 2024 | 0.388 | 0.00 | 0.00% | 0.388 | 0.388 | 0.388 | 0 |
03 May 2024 | 0.388 | 0.112 | 40.58% | 0.35 | 0.388 | 0.35 | 10,512 |
02 May 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
01 May 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
30 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 3 |
29 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
26 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
25 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
24 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
23 Abr 2024 | 0.276 | -0.01933 | -6.55% | 0.276 | 0.276 | 0.276 | 225 |
22 Abr 2024 | 0.29533 | 0.00 | 0.00% | 0.29533 | 0.29533 | 0.29533 | 0 |
19 Abr 2024 | 0.29533 | 0.01933 | 7.00% | 0.29533 | 0.29533 | 0.29533 | 140 |
18 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
17 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
16 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
15 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
12 Abr 2024 | 0.276 | -0.01 | -3.50% | 0.276 | 0.276 | 0.276 | 167 |
11 Abr 2024 | 0.286 | 0.00 | 0.00% | 0.286 | 0.286 | 0.286 | 0 |
10 Abr 2024 | 0.286 | 0.01 | 3.62% | 0.286 | 0.286 | 0.286 | 251 |
09 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 0 |
08 Abr 2024 | 0.276 | 0.00 | 0.00% | 0.276 | 0.276 | 0.276 | 309 |
05 Abr 2024 | 0.276 | -0.104 | -27.37% | 0.276 | 0.276 | 0.276 | 134 |
04 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
03 Abr 2024 | 0.38 | 0.058 | 18.01% | 0.2707 | 0.4499 | 0.2707 | 14,959 |
02 Abr 2024 | 0.322 | 0.0473 | 17.22% | 0.322 | 0.322 | 0.322 | 16,012 |
01 Abr 2024 | 0.2747 | -0.0753 | -21.51% | 0.3147 | 0.3147 | 0.2747 | 8,217 |
28 Mar 2024 | 0.35 | -0.02 | -5.41% | 0.36715 | 0.38355 | 0.35 | 12,010 |
27 Mar 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
26 Mar 2024 | 0.37 | 0.0049 | 1.34% | 0.41 | 0.41 | 0.37 | 453 |
25 Mar 2024 | 0.3651 | 0.00 | 0.00% | 0.3651 | 0.3651 | 0.3651 | 0 |
22 Mar 2024 | 0.3651 | 0.00 | 0.00% | 0.3651 | 0.3651 | 0.3651 | 0 |
21 Mar 2024 | 0.3651 | 0.0049 | 1.36% | 0.3651 | 0.3651 | 0.3651 | 653 |
20 Mar 2024 | 0.3602 | -0.0898 | -19.96% | 0.3602 | 0.3602 | 0.3602 | 126 |
19 Mar 2024 | 0.45 | -0.0011 | -0.24% | 0.4511 | 0.4511 | 0.45 | 6,964 |
18 Mar 2024 | 0.4511 | 0.00 | 0.00% | 0.4511 | 0.4511 | 0.4511 | 0 |
15 Mar 2024 | 0.4511 | -0.03564 | -7.32% | 0.48555 | 0.48555 | 0.4511 | 260 |
14 Mar 2024 | 0.48674 | 0.00 | 0.00% | 0.48674 | 0.48674 | 0.48674 | 0 |
13 Mar 2024 | 0.48674 | 0.00 | 0.00% | 0.48674 | 0.48674 | 0.48674 | 0 |
12 Mar 2024 | 0.48674 | 0.00 | 0.00% | 0.48674 | 0.48674 | 0.48674 | 0 |
11 Mar 2024 | 0.48674 | 0.00 | 0.00% | 0.48674 | 0.48674 | 0.48674 | 0 |
08 Mar 2024 | 0.48674 | 0.03564 | 7.90% | 0.4511 | 0.4911 | 0.4511 | 4,108 |
07 Mar 2024 | 0.4511 | -0.14835 | -24.75% | 0.4911 | 0.4911 | 0.4511 | 503 |
06 Mar 2024 | 0.59945 | 0.125 | 26.35% | 0.59945 | 0.59945 | 0.59945 | 103 |
05 Mar 2024 | 0.474452 | 0.02335 | 5.18% | 0.474452 | 0.474452 | 0.474452 | 175 |
04 Mar 2024 | 0.4511 | 0.00 | 0.00% | 0.4511 | 0.5484 | 0.4511 | 1,740 |
01 Mar 2024 | 0.4511 | 0.00 | 0.00% | 0.4511 | 0.4511 | 0.4511 | 715 |
29 Feb 2024 | 0.4511 | 0.00 | 0.00% | 0.4511 | 0.4511 | 0.4511 | 0 |
28 Feb 2024 | 0.4511 | -0.1959 | -30.28% | 0.4511 | 0.4511 | 0.4511 | 3,688 |
27 Feb 2024 | 0.647 | 0.1528 | 30.92% | 0.4513 | 0.647 | 0.4513 | 9,134 |
26 Feb 2024 | 0.494198 | 0.0431 | 9.55% | 0.5491 | 0.5491 | 0.494198 | 652 |
23 Feb 2024 | 0.4511 | 0.00 | 0.00% | 0.4511 | 0.4511 | 0.4511 | 0 |
22 Feb 2024 | 0.4511 | -0.0989 | -17.98% | 0.50998 | 0.50998 | 0.4511 | 945 |
21 Feb 2024 | 0.55 | -0.095 | -14.73% | 0.5102 | 0.55 | 0.4501 | 13,222 |
20 Feb 2024 | 0.645 | 0.035 | 5.74% | 0.58 | 0.645 | 0.51025 | 6,055 |
16 Feb 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.61 | 0.61 | 0 |
15 Feb 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.61 | 0.59 | 8,367 |
14 Feb 2024 | 0.60 | 0.04 | 7.14% | 0.594 | 0.60 | 0.594 | 5,153 |
13 Feb 2024 | 0.56 | -0.03168 | -5.35% | 0.56 | 0.56 | 0.56 | 100 |
12 Feb 2024 | 0.591675 | 0.03667 | 6.61% | 0.591675 | 0.591675 | 0.591675 | 264 |