Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AMAR3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Abr 2024 | 1.55 | -0.03 | -1.90% | 1.57 | 1.58 | 1.52 | 266,200 |
| 26 Abr 2024 | 1.58 | 0.02 | 1.28% | 1.57 | 1.63 | 1.55 | 438,200 |
| 25 Abr 2024 | 1.56 | 0.02 | 1.30% | 1.54 | 1.63 | 1.50 | 312,500 |
| 24 Abr 2024 | 1.54 | -0.08 | -4.94% | 1.62 | 1.63 | 1.53 | 571,200 |
| 23 Abr 2024 | 1.62 | -0.12 | -6.90% | 1.76 | 1.76 | 1.59 | 494,700 |
| 22 Abr 2024 | 1.74 | 0.07 | 4.19% | 1.65 | 1.76 | 1.64 | 359,800 |
| 19 Abr 2024 | 1.67 | 0.11 | 7.05% | 1.56 | 1.68 | 1.56 | 604,300 |
| 18 Abr 2024 | 1.56 | 0.05 | 3.31% | 1.52 | 1.60 | 1.52 | 610,800 |
| 17 Abr 2024 | 1.51 | -0.02 | -1.31% | 1.53 | 1.58 | 1.51 | 444,700 |
| 16 Abr 2024 | 1.53 | 0.01 | 0.66% | 1.50 | 1.56 | 1.45 | 479,600 |
| 15 Abr 2024 | 1.52 | -0.06 | -3.80% | 1.58 | 1.62 | 1.50 | 626,600 |
| 12 Abr 2024 | 1.58 | -0.10 | -5.95% | 1.69 | 1.71 | 1.57 | 642,900 |
| 11 Abr 2024 | 1.68 | -0.02 | -1.18% | 1.70 | 1.77 | 1.68 | 392,500 |
| 10 Abr 2024 | 1.70 | -0.07 | -3.95% | 1.77 | 1.79 | 1.67 | 724,700 |
| 09 Abr 2024 | 1.77 | -0.02 | -1.12% | 1.79 | 1.83 | 1.77 | 396,900 |
| 08 Abr 2024 | 1.79 | -0.02 | -1.10% | 1.81 | 1.84 | 1.79 | 218,200 |
| 05 Abr 2024 | 1.81 | 0.02 | 1.12% | 1.79 | 1.82 | 1.76 | 196,300 |
| 04 Abr 2024 | 1.79 | 0.03 | 1.70% | 1.77 | 1.82 | 1.77 | 404,100 |
| 03 Abr 2024 | 1.76 | -0.04 | -2.22% | 1.83 | 1.83 | 1.75 | 433,900 |
| 02 Abr 2024 | 1.80 | -0.03 | -1.64% | 1.83 | 1.86 | 1.77 | 416,300 |
| 01 Abr 2024 | 1.83 | -0.02 | -1.08% | 1.89 | 1.89 | 1.83 | 311,900 |
| 28 Mar 2024 | 1.85 | 0.04 | 2.21% | 1.78 | 1.87 | 1.78 | 1,290,700 |
| 27 Mar 2024 | 1.81 | 0.04 | 2.26% | 1.77 | 1.82 | 1.73 | 533,100 |
| 26 Mar 2024 | 1.77 | 0.05 | 2.91% | 1.70 | 1.87 | 1.66 | 1,442,000 |
| 25 Mar 2024 | 1.72 | -0.07 | -3.91% | 1.78 | 1.80 | 1.71 | 441,400 |
| 22 Mar 2024 | 1.79 | -0.14 | -7.25% | 1.92 | 1.93 | 1.77 | 1,145,100 |
| 21 Mar 2024 | 1.93 | -0.06 | -3.02% | 1.99 | 2.01 | 1.92 | 1,328,000 |
| 20 Mar 2024 | 1.99 | 0.08 | 4.19% | 1.91 | 2.03 | 1.90 | 710,300 |
| 19 Mar 2024 | 1.91 | -0.09 | -4.50% | 2.02 | 2.04 | 1.86 | 827,000 |
| 18 Mar 2024 | 2.00 | -0.30 | -13.04% | 2.23 | 2.24 | 1.95 | 2,030,300 |
| 15 Mar 2024 | 2.30 | -0.10 | -4.17% | 2.37 | 2.41 | 2.25 | 342,300 |
| 14 Mar 2024 | 2.40 | -0.07 | -2.83% | 2.44 | 2.47 | 2.39 | 223,700 |
| 13 Mar 2024 | 2.47 | 0.03 | 1.23% | 2.42 | 2.52 | 2.35 | 356,800 |
| 12 Mar 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.53 | 2.41 | 379,900 |
| 11 Mar 2024 | 2.44 | -0.07 | -2.79% | 2.50 | 2.58 | 2.43 | 292,100 |
| 08 Mar 2024 | 2.51 | 0.04 | 1.62% | 2.41 | 2.59 | 2.41 | 382,700 |
| 07 Mar 2024 | 2.47 | 0.04 | 1.65% | 2.42 | 2.52 | 2.37 | 801,000 |
| 06 Mar 2024 | 2.43 | -0.18 | -6.90% | 2.60 | 2.64 | 2.42 | 1,783,900 |
| 05 Mar 2024 | 2.61 | 0.34 | 14.98% | 2.27 | 2.73 | 2.26 | 3,940,500 |
| 04 Mar 2024 | 2.27 | -0.02 | -0.87% | 2.29 | 2.33 | 2.26 | 912,500 |
| 01 Mar 2024 | 2.29 | 0.01 | 0.44% | 2.30 | 2.35 | 2.24 | 675,300 |
| 29 Feb 2024 | 2.28 | 0.05 | 2.24% | 2.23 | 2.36 | 2.20 | 1,276,600 |
| 28 Feb 2024 | 2.23 | -0.04 | -1.76% | 2.26 | 2.26 | 2.21 | 712,800 |
| 27 Feb 2024 | 2.27 | -0.01 | -0.44% | 2.27 | 2.36 | 2.23 | 1,372,400 |
| 26 Feb 2024 | 2.28 | -0.06 | -2.56% | 2.32 | 2.34 | 2.23 | 752,600 |
| 23 Feb 2024 | 2.34 | -0.05 | -2.09% | 2.42 | 2.42 | 2.33 | 880,200 |
| 22 Feb 2024 | 2.39 | 0.02 | 0.84% | 2.39 | 2.43 | 2.38 | 872,500 |
| 21 Feb 2024 | 2.37 | -0.18 | -7.06% | 2.56 | 2.57 | 2.36 | 1,659,200 |
| 20 Feb 2024 | 2.55 | -0.08 | -3.04% | 2.67 | 2.67 | 2.55 | 485,400 |
| 19 Feb 2024 | 2.63 | -0.09 | -3.31% | 2.72 | 2.72 | 2.63 | 488,300 |
| 16 Feb 2024 | 2.72 | 0.03 | 1.12% | 2.69 | 2.75 | 2.67 | 322,200 |
| 15 Feb 2024 | 2.69 | 0.02 | 0.75% | 2.66 | 2.75 | 2.63 | 268,800 |
| 14 Feb 2024 | 2.67 | 0.11 | 4.30% | 2.55 | 2.67 | 2.52 | 193,000 |
| 09 Feb 2024 | 2.56 | -0.03 | -1.16% | 2.56 | 2.63 | 2.55 | 250,300 |
| 08 Feb 2024 | 2.59 | -0.05 | -1.89% | 2.62 | 2.63 | 2.49 | 319,800 |
| 07 Feb 2024 | 2.64 | 0.03 | 1.15% | 2.60 | 2.64 | 2.53 | 317,300 |
| 06 Feb 2024 | 2.61 | 0.07 | 2.76% | 2.54 | 2.61 | 2.48 | 447,900 |
| 05 Feb 2024 | 2.54 | -0.03 | -1.17% | 2.57 | 2.57 | 2.45 | 245,600 |
| 02 Feb 2024 | 2.57 | 0.02 | 0.78% | 2.61 | 2.61 | 2.52 | 265,400 |
| 01 Feb 2024 | 2.55 | -0.07 | -2.67% | 2.70 | 2.70 | 2.54 | 290,400 |
| 31 Ene 2024 | 2.62 | 0.07 | 2.75% | 2.55 | 2.74 | 2.54 | 631,400 |
