ANZLY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 1.68 | 0.00 | 0.00% | 1.66 | 1.68 | 1.66 | 623 |
21 May 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0 |
20 May 2024 | 1.68 | 0.14 | 9.09% | 1.68 | 1.68 | 1.68 | 910 |
17 May 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
16 May 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
15 May 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
14 May 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0 |
13 May 2024 | 1.54 | -0.04 | -2.53% | 1.54 | 1.54 | 1.54 | 120 |
10 May 2024 | 1.58 | 0.00 | 0.00% | 1.575 | 1.58 | 1.575 | 433 |
09 May 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 100 |
08 May 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0 |
07 May 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0 |
06 May 2024 | 1.58 | -0.12 | -7.06% | 1.61 | 1.61 | 1.575 | 3,908 |
03 May 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.70 | 1.70 | 0 |
02 May 2024 | 1.70 | 0.05 | 3.03% | 1.80 | 1.80 | 1.61 | 4,091 |
01 May 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 0 |
30 Abr 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.65 | 1.65 | 15 |
29 Abr 2024 | 1.65 | -0.14 | -7.82% | 1.61 | 1.69 | 1.61 | 5,812 |
26 Abr 2024 | 1.79 | 0.03 | 1.70% | 1.60 | 1.79 | 1.60 | 776 |
25 Abr 2024 | 1.76 | 0.08 | 4.76% | 1.76 | 1.76 | 1.76 | 182 |
24 Abr 2024 | 1.68 | -0.04 | -2.04% | 1.715 | 1.715 | 1.67 | 782 |
23 Abr 2024 | 1.715 | -0.03 | -1.44% | 1.74 | 1.74 | 1.655 | 2,437 |
22 Abr 2024 | 1.74 | 0.01 | 0.46% | 1.78 | 1.78 | 1.662 | 352 |
19 Abr 2024 | 1.732 | -0.13 | -6.88% | 1.81 | 1.81 | 1.732 | 609 |
18 Abr 2024 | 1.86 | 0.06 | 3.33% | 1.86 | 1.86 | 1.86 | 6,114 |
17 Abr 2024 | 1.80 | 0.12 | 7.14% | 1.80 | 1.80 | 1.80 | 1,851 |
16 Abr 2024 | 1.68 | -0.09 | -5.08% | 1.80 | 1.805 | 1.68 | 7,920 |
15 Abr 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0 |
12 Abr 2024 | 1.77 | -0.09 | -4.63% | 1.77 | 1.77 | 1.77 | 3,781 |
11 Abr 2024 | 1.856 | 0.02 | 0.87% | 1.856 | 1.856 | 1.856 | 113 |
10 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
09 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
08 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
05 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
04 Abr 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0 |
03 Abr 2024 | 1.84 | 0.21 | 12.88% | 1.76 | 1.905 | 1.76 | 945 |
02 Abr 2024 | 1.63 | -0.26 | -13.76% | 2.10 | 2.10 | 1.63 | 1,956 |
01 Abr 2024 | 1.89 | -0.03 | -1.56% | 1.71 | 1.89 | 1.71 | 1,063 |
28 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
27 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
26 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
25 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 0 |
22 Mar 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.92 | 1.92 | 3,660 |
21 Mar 2024 | 1.92 | 0.02 | 1.05% | 1.92 | 1.92 | 1.92 | 177 |
20 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
19 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0 |
18 Mar 2024 | 1.90 | 0.01 | 0.53% | 1.90 | 1.90 | 1.90 | 388 |
15 Mar 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
14 Mar 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
13 Mar 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
12 Mar 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
11 Mar 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 838 |
08 Mar 2024 | 1.89 | -0.01 | -0.48% | 1.74 | 1.89 | 1.74 | 3,411 |
07 Mar 2024 | 1.8992 | 0.00 | 0.00% | 1.8992 | 1.8992 | 1.8992 | 0 |
06 Mar 2024 | 1.8992 | 0.00 | -0.04% | 1.8992 | 1.8992 | 1.8992 | 2,391 |
05 Mar 2024 | 1.90 | 0.09 | 4.97% | 1.9693 | 1.9693 | 1.90 | 242 |
04 Mar 2024 | 1.81 | -0.16 | -8.12% | 1.81 | 1.81 | 1.81 | 186 |
01 Mar 2024 | 1.97 | 0.08 | 4.23% | 1.97 | 1.97 | 1.97 | 294 |
29 Feb 2024 | 1.89 | 0.00 | 0.00% | 1.82 | 1.89 | 1.82 | 496 |
28 Feb 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
27 Feb 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0 |
26 Feb 2024 | 1.89 | -0.05 | -2.58% | 2.00 | 2.00 | 1.845 | 850 |
23 Feb 2024 | 1.94 | 0.00 | 0.00% | 1.94 | 1.94 | 1.94 | 0 |