Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AFSIM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 14.20 | -0.05 | -0.35% | 13.61 | 14.20 | 13.61 | 460 |
| 20 May 2024 | 14.25 | 0.52 | 3.79% | 14.20 | 14.25 | 14.20 | 1,110 |
| 17 May 2024 | 13.73 | 0.00 | 0.00% | 13.73 | 13.73 | 13.73 | 0 |
| 16 May 2024 | 13.73 | -0.51 | -3.58% | 13.73 | 13.73 | 13.73 | 200 |
| 15 May 2024 | 14.24 | 0.00 | 0.00% | 14.24 | 14.24 | 14.24 | 0 |
| 14 May 2024 | 14.24 | 0.44 | 3.19% | 14.17 | 14.24 | 14.17 | 12,093 |
| 13 May 2024 | 13.80 | 0.00 | 0.00% | 13.80 | 13.80 | 13.80 | 2,100 |
| 10 May 2024 | 13.80 | -0.40 | -2.82% | 13.70 | 13.80 | 13.70 | 862 |
| 09 May 2024 | 14.20 | -0.05 | -0.35% | 14.20 | 14.20 | 14.20 | 500 |
| 08 May 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 1,000 |
| 07 May 2024 | 14.25 | 0.00 | 0.00% | 14.25 | 14.25 | 14.25 | 5,300 |
| 06 May 2024 | 14.25 | -0.01 | -0.07% | 14.25 | 14.25 | 14.25 | 1,400 |
| 03 May 2024 | 14.26 | 0.25 | 1.78% | 14.14 | 14.26 | 14.08 | 2,866 |
| 02 May 2024 | 14.01 | 0.02 | 0.14% | 14.00 | 14.01 | 14.00 | 4,000 |
| 01 May 2024 | 13.99 | 1.24 | 9.73% | 12.75 | 13.99 | 12.75 | 4,181 |
| 30 Abr 2024 | 12.75 | -0.50 | -3.77% | 13.25 | 13.25 | 12.75 | 781 |
| 29 Abr 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 0 |
| 26 Abr 2024 | 13.25 | -0.65 | -4.68% | 14.00 | 14.00 | 13.25 | 7,100 |
| 25 Abr 2024 | 13.90 | 0.00 | 0.00% | 13.26 | 13.90 | 13.26 | 800 |
| 24 Abr 2024 | 13.90 | 0.40 | 2.96% | 14.00 | 14.00 | 13.90 | 500 |
| 23 Abr 2024 | 13.50 | -0.50 | -3.57% | 13.50 | 13.88 | 13.50 | 1,950 |
| 22 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 150 |
| 19 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 0 |
| 18 Abr 2024 | 14.00 | 0.00 | 0.00% | 13.50 | 14.00 | 13.50 | 8,700 |
| 17 Abr 2024 | 14.00 | 0.00 | 0.00% | 14.00 | 14.00 | 14.00 | 3,600 |
| 16 Abr 2024 | 14.00 | 0.75 | 5.66% | 14.00 | 14.00 | 13.83 | 24,142 |
| 15 Abr 2024 | 13.25 | -0.75 | -5.36% | 13.25 | 13.25 | 13.25 | 378 |
| 12 Abr 2024 | 14.00 | 0.15 | 1.08% | 13.50 | 14.00 | 13.50 | 2,350 |
| 11 Abr 2024 | 13.85 | 0.00 | 0.00% | 13.85 | 13.85 | 13.85 | 0 |
| 10 Abr 2024 | 13.85 | -0.35 | -2.46% | 13.55 | 13.85 | 13.55 | 710 |
| 09 Abr 2024 | 14.20 | 0.20 | 1.43% | 14.20 | 14.20 | 14.20 | 500 |
| 08 Abr 2024 | 14.00 | 0.49 | 3.63% | 13.56 | 14.00 | 13.56 | 1,133 |
| 05 Abr 2024 | 13.51 | -0.54 | -3.84% | 13.51 | 13.51 | 13.51 | 200 |
| 04 Abr 2024 | 14.05 | 0.00 | 0.00% | 14.05 | 14.05 | 14.00 | 10,501 |
| 03 Abr 2024 | 14.05 | 0.00 | 0.00% | 14.01 | 14.09 | 14.01 | 6,828 |
| 02 Abr 2024 | 14.05 | 0.05 | 0.36% | 14.15 | 14.15 | 14.05 | 1,700 |
| 01 Abr 2024 | 14.00 | -0.48 | -3.31% | 12.98 | 14.00 | 12.98 | 1,600 |
| 28 Mar 2024 | 14.48 | -0.01 | -0.07% | 14.00 | 14.48 | 13.50 | 18,610 |
| 27 Mar 2024 | 14.49 | 0.74 | 5.38% | 13.80 | 14.49 | 13.80 | 1,241 |
| 26 Mar 2024 | 13.75 | 0.05 | 0.36% | 13.75 | 13.75 | 13.75 | 400 |
| 25 Mar 2024 | 13.70 | -0.09 | -0.65% | 13.47 | 13.70 | 13.47 | 1,550 |
| 22 Mar 2024 | 13.79 | 0.64 | 4.87% | 13.60 | 13.85 | 13.60 | 4,616 |
| 21 Mar 2024 | 13.15 | 0.15 | 1.15% | 12.95 | 13.15 | 12.95 | 980 |
| 20 Mar 2024 | 13.00 | 0.00 | 0.00% | 13.00 | 13.00 | 13.00 | 0 |
| 19 Mar 2024 | 13.00 | -0.31 | -2.29% | 13.00 | 13.00 | 13.00 | 223 |
| 18 Mar 2024 | 13.31 | 0.05 | 0.42% | 13.25 | 13.31 | 13.25 | 1,351 |
| 15 Mar 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 752 |
| 14 Mar 2024 | 13.25 | 0.23 | 1.77% | 13.25 | 13.25 | 13.25 | 7,703 |
| 13 Mar 2024 | 13.02 | 0.00 | 0.00% | 13.02 | 13.02 | 13.02 | 0 |
| 12 Mar 2024 | 13.02 | -0.23 | -1.74% | 13.02 | 13.02 | 13.02 | 300 |
| 11 Mar 2024 | 13.25 | -0.35 | -2.57% | 13.02 | 13.25 | 13.02 | 763 |
| 08 Mar 2024 | 13.60 | 0.34 | 2.56% | 13.50 | 13.60 | 13.50 | 4,890 |
| 07 Mar 2024 | 13.26 | 0.01 | 0.08% | 13.50 | 13.50 | 12.86 | 1,300 |
| 06 Mar 2024 | 13.25 | -0.15 | -1.12% | 13.02 | 13.25 | 13.02 | 880 |
| 05 Mar 2024 | 13.40 | -0.45 | -3.25% | 13.80 | 13.80 | 13.37 | 1,380 |
| 04 Mar 2024 | 13.85 | 0.02 | 0.14% | 13.85 | 13.85 | 13.85 | 300 |
| 01 Mar 2024 | 13.83 | 0.33 | 2.44% | 13.25 | 13.83 | 13.25 | 9,258 |
| 29 Feb 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 0 |
| 28 Feb 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.54 | 13.49 | 6,150 |
| 27 Feb 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 0 |
| 26 Feb 2024 | 13.50 | 0.25 | 1.89% | 13.36 | 13.50 | 13.15 | 12,300 |
| 23 Feb 2024 | 13.25 | -0.12 | -0.90% | 13.00 | 13.40 | 13.00 | 22,070 |
| 22 Feb 2024 | 13.37 | 0.02 | 0.15% | 13.37 | 13.37 | 13.37 | 500 |
