Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AMKBY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 8.50 | -0.06 | -0.70% | 8.53 | 8.61 | 8.50 | 91,172 |
| 17 May 2024 | 8.56 | -0.14 | -1.61% | 8.60 | 8.67 | 8.29 | 188,438 |
| 16 May 2024 | 8.70 | 0.31 | 3.69% | 8.62 | 8.77 | 8.53 | 208,249 |
| 15 May 2024 | 8.39 | -0.08 | -0.89% | 8.56 | 8.61 | 8.35 | 230,723 |
| 14 May 2024 | 8.465 | 0.10 | 1.14% | 8.44 | 8.56 | 8.43 | 148,824 |
| 13 May 2024 | 8.37 | 0.09 | 1.09% | 8.33 | 8.48 | 8.25 | 199,084 |
| 10 May 2024 | 8.28 | 0.29 | 3.63% | 8.10 | 8.28 | 8.10 | 301,211 |
| 09 May 2024 | 7.99 | 0.24 | 3.03% | 7.76 | 8.07 | 7.75 | 354,018 |
| 08 May 2024 | 7.755 | 0.14 | 1.77% | 7.53 | 7.81 | 7.53 | 163,198 |
| 07 May 2024 | 7.62 | 0.26 | 3.53% | 7.60 | 7.67 | 7.39 | 236,565 |
| 06 May 2024 | 7.36 | 0.16 | 2.22% | 7.20 | 7.44 | 7.20 | 122,289 |
| 03 May 2024 | 7.20 | -0.04 | -0.55% | 7.15 | 7.24 | 7.10 | 96,682 |
| 02 May 2024 | 7.24 | -0.28 | -3.72% | 7.32 | 7.3282 | 7.14 | 181,546 |
| 01 May 2024 | 7.52 | 0.04 | 0.53% | 7.48 | 7.5401 | 7.38 | 85,008 |
| 30 Abr 2024 | 7.48 | 0.04 | 0.54% | 7.45 | 7.60 | 7.43 | 175,961 |
| 29 Abr 2024 | 7.44 | 0.10 | 1.36% | 7.45 | 7.518 | 7.23 | 291,081 |
| 26 Abr 2024 | 7.34 | 0.39 | 5.61% | 7.37 | 7.44 | 7.18 | 345,434 |
| 25 Abr 2024 | 6.95 | -0.08 | -1.14% | 6.88 | 6.99 | 6.8097 | 127,755 |
| 24 Abr 2024 | 7.03 | 0.05 | 0.72% | 7.10 | 7.105 | 6.99 | 167,192 |
| 23 Abr 2024 | 6.98 | 0.12 | 1.75% | 6.96 | 7.00 | 6.93 | 173,186 |
| 22 Abr 2024 | 6.86 | 0.09 | 1.33% | 6.80 | 6.88 | 6.80 | 107,135 |
| 19 Abr 2024 | 6.77 | 0.15 | 2.27% | 6.75 | 6.80 | 6.66 | 115,062 |
| 18 Abr 2024 | 6.62 | -0.17 | -2.50% | 6.62 | 6.765 | 6.60 | 162,090 |
| 17 Abr 2024 | 6.79 | 0.09 | 1.34% | 6.82 | 6.83 | 6.74 | 171,416 |
| 16 Abr 2024 | 6.70 | -0.10 | -1.40% | 6.71 | 6.73 | 6.67 | 180,449 |
| 15 Abr 2024 | 6.795 | -0.01 | -0.08% | 6.86 | 6.94 | 6.78 | 134,552 |
| 12 Abr 2024 | 6.8003 | -0.13 | -1.87% | 6.87 | 6.93 | 6.80 | 105,586 |
| 11 Abr 2024 | 6.93 | 0.32 | 4.84% | 6.85 | 6.93 | 6.83 | 249,831 |
| 10 Abr 2024 | 6.61 | -0.18 | -2.65% | 6.53 | 6.765 | 6.52 | 228,875 |
| 09 Abr 2024 | 6.79 | -0.06 | -0.88% | 6.80 | 6.86 | 6.75 | 312,130 |
| 08 Abr 2024 | 6.85 | -0.09 | -1.30% | 6.89 | 6.94 | 6.83 | 179,281 |
| 05 Abr 2024 | 6.94 | 0.09 | 1.31% | 6.91 | 6.96 | 6.84 | 358,412 |
| 04 Abr 2024 | 6.85 | 0.13 | 1.93% | 6.97 | 7.00 | 6.8403 | 366,281 |
| 03 Abr 2024 | 6.72 | 0.26 | 4.02% | 6.60 | 6.77 | 6.54 | 296,192 |
| 02 Abr 2024 | 6.46 | 0.02 | 0.31% | 6.44 | 6.53 | 6.44 | 344,021 |
| 01 Abr 2024 | 6.44 | -0.05 | -0.77% | 6.50 | 6.54 | 6.24 | 473,099 |
| 28 Mar 2024 | 6.49 | -0.01 | -0.15% | 6.50 | 6.50 | 6.45 | 340,384 |
| 27 Mar 2024 | 6.50 | 0.09 | 1.40% | 6.46 | 6.50 | 6.425 | 360,215 |
| 26 Mar 2024 | 6.41 | -0.16 | -2.44% | 6.279 | 6.45 | 6.22 | 577,756 |
| 25 Mar 2024 | 6.57 | -0.01 | -0.15% | 6.61 | 6.65 | 6.54 | 332,715 |
| 22 Mar 2024 | 6.58 | -0.05 | -0.75% | 6.67 | 6.68 | 6.57 | 179,705 |
| 21 Mar 2024 | 6.63 | 0.01 | 0.15% | 6.64 | 6.70 | 6.60 | 215,736 |
| 20 Mar 2024 | 6.62 | 0.23 | 3.56% | 6.40 | 6.62 | 6.39 | 209,414 |
| 19 Mar 2024 | 6.3925 | -0.06 | -0.97% | 6.43 | 6.4598 | 6.38 | 343,648 |
| 18 Mar 2024 | 6.455 | -0.13 | -1.90% | 6.51 | 6.55 | 6.42 | 522,964 |
| 15 Mar 2024 | 6.58 | -0.37 | -5.32% | 6.505 | 6.612 | 6.50 | 416,109 |
| 14 Mar 2024 | 6.95 | -0.06 | -0.79% | 7.03 | 7.03 | 6.84 | 402,497 |
| 13 Mar 2024 | 7.005 | -0.12 | -1.62% | 6.96 | 7.12 | 6.90 | 283,114 |
| 12 Mar 2024 | 7.12 | 0.18 | 2.60% | 7.00 | 7.14 | 6.9901 | 300,058 |
| 11 Mar 2024 | 6.9399 | 0.04 | 0.61% | 6.90 | 6.95 | 6.84 | 271,526 |
| 08 Mar 2024 | 6.898 | -0.01 | -0.17% | 6.91 | 6.94 | 6.87 | 204,231 |
| 07 Mar 2024 | 6.91 | 0.06 | 0.88% | 6.90 | 6.95 | 6.885 | 580,851 |
| 06 Mar 2024 | 6.85 | 0.13 | 1.93% | 6.80 | 6.87 | 6.79 | 232,007 |
| 05 Mar 2024 | 6.72 | -0.23 | -3.24% | 6.72 | 6.76 | 6.65 | 342,277 |
| 04 Mar 2024 | 6.945 | -0.03 | -0.36% | 6.93 | 6.965 | 6.82 | 347,662 |
| 01 Mar 2024 | 6.97 | -0.07 | -0.99% | 6.92 | 6.97 | 6.89 | 325,872 |
| 29 Feb 2024 | 7.04 | -0.21 | -2.90% | 7.10 | 7.12 | 6.97 | 638,893 |
| 28 Feb 2024 | 7.25 | 0.05 | 0.69% | 7.18 | 7.32 | 7.18 | 1,094,968 |
| 27 Feb 2024 | 7.20 | -0.02 | -0.26% | 7.12 | 7.22 | 7.12 | 206,004 |
| 26 Feb 2024 | 7.2186 | -0.10 | -1.39% | 7.17 | 7.245 | 7.16 | 407,844 |
| 23 Feb 2024 | 7.32 | -0.24 | -3.17% | 7.32 | 7.36 | 7.25 | 448,207 |
| 22 Feb 2024 | 7.56 | 0.08 | 1.07% | 7.53 | 7.60 | 7.52 | 640,749 |
| 21 Feb 2024 | 7.48 | -0.05 | -0.66% | 7.42 | 7.52 | 7.41 | 428,395 |
