Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ATHOF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 3.67 | 0.15 | 4.26% | 3.55 | 3.68 | 3.52 | 163,163 |
| 08 May 2024 | 3.52 | 0.02 | 0.57% | 3.48 | 3.52 | 3.46 | 1,209,555 |
| 07 May 2024 | 3.50 | 0.00 | 0.00% | 3.55 | 3.55 | 3.49 | 127,362 |
| 06 May 2024 | 3.50 | 0.04 | 1.16% | 3.31 | 3.61 | 3.31 | 96,022 |
| 03 May 2024 | 3.46 | -0.04 | -1.14% | 3.45 | 3.51 | 3.45 | 64,884 |
| 02 May 2024 | 3.50 | 0.13 | 3.86% | 3.42 | 3.52 | 3.39 | 316,575 |
| 01 May 2024 | 3.37 | -0.12 | -3.44% | 3.49 | 3.49 | 3.37 | 784,467 |
| 30 Abr 2024 | 3.49 | -0.15 | -3.99% | 3.55 | 3.5935 | 3.4801 | 275,833 |
| 29 Abr 2024 | 3.635 | -0.06 | -1.49% | 3.51 | 3.73 | 3.51 | 141,752 |
| 26 Abr 2024 | 3.69 | -0.02 | -0.55% | 3.7054 | 3.7275 | 3.68 | 236,865 |
| 25 Abr 2024 | 3.7104 | 0.05 | 1.38% | 3.62 | 3.7104 | 3.60 | 115,832 |
| 24 Abr 2024 | 3.66 | -0.02 | -0.54% | 3.69 | 3.69 | 3.5923 | 322,934 |
| 23 Abr 2024 | 3.68 | 0.00 | 0.00% | 3.65 | 3.7268 | 3.64 | 110,285 |
| 22 Abr 2024 | 3.68 | 0.04 | 1.10% | 3.69 | 3.81 | 3.57 | 127,015 |
| 19 Abr 2024 | 3.64 | -0.05 | -1.36% | 3.65 | 3.73 | 3.5442 | 126,585 |
| 18 Abr 2024 | 3.69 | -0.04 | -1.07% | 3.69 | 3.78 | 3.6701 | 272,642 |
| 17 Abr 2024 | 3.73 | -0.02 | -0.45% | 3.80 | 3.81 | 3.72 | 156,579 |
| 16 Abr 2024 | 3.747 | 0.02 | 0.46% | 3.70 | 3.76 | 3.69 | 197,876 |
| 15 Abr 2024 | 3.73 | -0.16 | -4.11% | 3.9183 | 3.94 | 3.72 | 194,070 |
| 12 Abr 2024 | 3.89 | 0.04 | 1.04% | 4.08 | 4.08 | 3.87 | 121,409 |
| 11 Abr 2024 | 3.85 | -0.21 | -5.17% | 3.992 | 4.08 | 3.82 | 594,081 |
| 10 Abr 2024 | 4.06 | 0.21 | 5.59% | 3.87 | 4.08 | 3.83 | 544,041 |
| 09 Abr 2024 | 3.845 | -0.04 | -1.06% | 3.80 | 3.90 | 3.80 | 289,405 |
| 08 Abr 2024 | 3.886 | 0.15 | 3.90% | 3.74 | 3.90 | 3.73 | 679,587 |
| 05 Abr 2024 | 3.74 | -0.02 | -0.53% | 3.7999 | 3.7999 | 3.74 | 232,800 |
| 04 Abr 2024 | 3.76 | 0.04 | 1.08% | 3.70 | 3.80 | 3.68 | 247,311 |
| 03 Abr 2024 | 3.72 | -0.02 | -0.53% | 3.7247 | 3.78 | 3.71 | 648,152 |
| 02 Abr 2024 | 3.74 | -0.11 | -2.73% | 3.86 | 3.88 | 3.73 | 606,369 |
| 01 Abr 2024 | 3.845 | -0.04 | -0.90% | 3.94 | 3.94 | 3.75 | 113,239 |
| 28 Mar 2024 | 3.88 | 0.05 | 1.31% | 3.8325 | 3.88 | 3.80 | 191,316 |
| 27 Mar 2024 | 3.83 | 0.01 | 0.26% | 3.81 | 3.83 | 3.76 | 242,563 |
| 26 Mar 2024 | 3.82 | -0.19 | -4.62% | 4.06 | 4.06 | 3.82 | 658,314 |
| 25 Mar 2024 | 4.005 | 0.17 | 4.43% | 3.92 | 4.03 | 3.76 | 303,026 |
| 22 Mar 2024 | 3.835 | -0.01 | -0.13% | 3.8492 | 3.8492 | 3.8025 | 292,816 |
| 21 Mar 2024 | 3.84 | 0.00 | 0.00% | 3.82 | 3.87 | 3.80 | 331,316 |
| 20 Mar 2024 | 3.84 | -0.03 | -0.78% | 3.8506 | 3.8905 | 3.825 | 239,333 |
| 19 Mar 2024 | 3.87 | -0.02 | -0.51% | 3.875 | 3.92 | 3.86 | 423,475 |
| 18 Mar 2024 | 3.89 | -0.01 | -0.26% | 3.90 | 3.913 | 3.87 | 369,296 |
| 15 Mar 2024 | 3.90 | 0.01 | 0.26% | 3.91 | 3.98 | 3.90 | 293,203 |
| 14 Mar 2024 | 3.89 | 0.08 | 2.10% | 3.84 | 3.91 | 3.84 | 352,996 |
| 13 Mar 2024 | 3.81 | 0.07 | 1.98% | 3.81 | 3.86 | 3.81 | 216,197 |
| 12 Mar 2024 | 3.736 | -0.10 | -2.71% | 3.79 | 3.81 | 3.73 | 328,210 |
| 11 Mar 2024 | 3.84 | 0.00 | 0.00% | 3.8001 | 3.87 | 3.72 | 545,412 |
| 08 Mar 2024 | 3.84 | -0.05 | -1.29% | 3.85 | 3.95 | 3.8345 | 173,281 |
| 07 Mar 2024 | 3.89 | 0.03 | 0.75% | 3.87 | 3.8907 | 3.85 | 271,937 |
| 06 Mar 2024 | 3.8611 | 0.10 | 2.69% | 3.80 | 3.91 | 3.7701 | 340,545 |
| 05 Mar 2024 | 3.7598 | 0.03 | 0.74% | 3.734 | 3.7653 | 3.71 | 65,270 |
| 04 Mar 2024 | 3.732 | 0.04 | 1.14% | 3.77 | 3.78 | 3.695 | 151,820 |
| 01 Mar 2024 | 3.69 | 0.06 | 1.65% | 3.61 | 3.79 | 3.57 | 157,868 |
| 29 Feb 2024 | 3.63 | 0.09 | 2.54% | 3.58 | 3.65 | 3.53 | 333,457 |
| 28 Feb 2024 | 3.54 | 0.04 | 1.14% | 3.5249 | 3.58 | 3.50 | 246,122 |
| 27 Feb 2024 | 3.50 | -0.02 | -0.57% | 3.55 | 3.57 | 3.50 | 308,010 |
| 26 Feb 2024 | 3.52 | 0.02 | 0.57% | 3.5302 | 3.54 | 3.47 | 161,628 |
| 23 Feb 2024 | 3.50 | 0.02 | 0.57% | 3.39 | 3.51 | 3.39 | 94,963 |
| 22 Feb 2024 | 3.48 | 0.01 | 0.17% | 3.4673 | 3.50 | 3.4334 | 142,939 |
| 21 Feb 2024 | 3.474 | 0.09 | 2.78% | 3.385 | 3.48 | 3.385 | 74,817 |
| 20 Feb 2024 | 3.38 | 0.00 | 0.00% | 3.30 | 3.41 | 3.30 | 90,989 |
| 16 Feb 2024 | 3.38 | 0.04 | 1.21% | 3.34 | 3.42 | 3.32 | 308,987 |
| 15 Feb 2024 | 3.3397 | 0.15 | 4.69% | 3.07 | 3.39 | 3.07 | 408,005 |
| 14 Feb 2024 | 3.19 | -0.01 | -0.31% | 3.235 | 3.25 | 3.14 | 185,860 |
| 13 Feb 2024 | 3.20 | -0.04 | -1.23% | 3.24 | 3.24 | 3.1685 | 186,972 |
| 12 Feb 2024 | 3.24 | 0.03 | 0.93% | 3.06 | 3.36 | 3.06 | 75,887 |
