AMER3F Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.53 | 18,342 |
09 May 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.53 | 16,904 |
08 May 2024 | 0.54 | -0.01 | -1.82% | 0.54 | 0.55 | 0.53 | 23,253 |
07 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.54 | 21,598 |
06 May 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.56 | 0.54 | 24,426 |
03 May 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.58 | 0.54 | 41,554 |
02 May 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.58 | 0.56 | 28,686 |
30 Abr 2024 | 0.57 | 0.01 | 1.79% | 0.56 | 0.58 | 0.54 | 24,579 |
29 Abr 2024 | 0.56 | -0.02 | -3.45% | 0.57 | 0.57 | 0.55 | 21,263 |
26 Abr 2024 | 0.58 | 0.03 | 5.45% | 0.56 | 0.59 | 0.56 | 28,901 |
25 Abr 2024 | 0.55 | 0.01 | 1.85% | 0.53 | 0.56 | 0.53 | 23,116 |
24 Abr 2024 | 0.54 | 0.01 | 1.89% | 0.53 | 0.55 | 0.52 | 23,477 |
23 Abr 2024 | 0.53 | 0.00 | 0.00% | 0.54 | 0.54 | 0.51 | 34,218 |
22 Abr 2024 | 0.53 | 0.01 | 1.92% | 0.53 | 0.54 | 0.52 | 22,936 |
19 Abr 2024 | 0.52 | -0.01 | -1.89% | 0.53 | 0.55 | 0.51 | 34,268 |
18 Abr 2024 | 0.53 | -0.01 | -1.85% | 0.54 | 0.54 | 0.52 | 18,524 |
17 Abr 2024 | 0.54 | 0.02 | 3.85% | 0.53 | 0.56 | 0.52 | 25,914 |
16 Abr 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.55 | 0.49 | 40,928 |
15 Abr 2024 | 0.51 | -0.03 | -5.56% | 0.55 | 0.55 | 0.50 | 38,475 |
12 Abr 2024 | 0.54 | -0.02 | -3.57% | 0.57 | 0.57 | 0.53 | 39,924 |
11 Abr 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.58 | 0.55 | 35,056 |
10 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.59 | 0.60 | 0.55 | 29,237 |
09 Abr 2024 | 0.59 | 0.02 | 3.51% | 0.57 | 0.59 | 0.55 | 30,807 |
08 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.55 | 29,278 |
05 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.58 | 0.56 | 27,769 |
04 Abr 2024 | 0.57 | -0.01 | -1.72% | 0.59 | 0.60 | 0.56 | 23,024 |
03 Abr 2024 | 0.58 | -0.02 | -3.33% | 0.61 | 0.62 | 0.58 | 21,010 |
02 Abr 2024 | 0.60 | -0.02 | -3.23% | 0.62 | 0.63 | 0.57 | 28,296 |
01 Abr 2024 | 0.62 | -0.03 | -4.62% | 0.66 | 0.67 | 0.59 | 53,879 |
28 Mar 2024 | 0.65 | 0.10 | 18.18% | 0.55 | 0.66 | 0.54 | 86,888 |
27 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.56 | 0.57 | 0.54 | 25,752 |
26 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.54 | 0.55 | 0.52 | 44,495 |
25 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.53 | 27,063 |
22 Mar 2024 | 0.54 | -0.02 | -3.57% | 0.57 | 0.58 | 0.53 | 55,287 |
21 Mar 2024 | 0.56 | 0.02 | 3.70% | 0.55 | 0.58 | 0.54 | 54,139 |
20 Mar 2024 | 0.54 | 0.02 | 3.85% | 0.52 | 0.55 | 0.51 | 48,233 |
19 Mar 2024 | 0.52 | -0.02 | -3.70% | 0.54 | 0.54 | 0.52 | 31,619 |
18 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.54 | 0.55 | 0.53 | 28,416 |
15 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.55 | 0.53 | 22,980 |
14 Mar 2024 | 0.54 | -0.01 | -1.82% | 0.56 | 0.57 | 0.54 | 24,084 |
13 Mar 2024 | 0.55 | 0.00 | 0.00% | 0.55 | 0.55 | 0.53 | 32,545 |
12 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.56 | 0.56 | 0.53 | 20,743 |
11 Mar 2024 | 0.54 | -0.02 | -3.57% | 0.56 | 0.56 | 0.54 | 44,426 |
08 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.57 | 0.57 | 0.55 | 32,596 |
07 Mar 2024 | 0.56 | -0.02 | -3.45% | 0.59 | 0.60 | 0.55 | 39,753 |
06 Mar 2024 | 0.58 | 0.03 | 5.45% | 0.57 | 0.61 | 0.56 | 47,065 |
05 Mar 2024 | 0.55 | 0.01 | 1.85% | 0.55 | 0.57 | 0.54 | 34,883 |
04 Mar 2024 | 0.54 | 0.00 | 0.00% | 0.55 | 0.56 | 0.52 | 50,362 |
01 Mar 2024 | 0.54 | 0.04 | 8.00% | 0.51 | 0.55 | 0.50 | 40,407 |
29 Feb 2024 | 0.50 | -0.01 | -1.96% | 0.52 | 0.52 | 0.50 | 41,150 |
28 Feb 2024 | 0.51 | 0.00 | 0.00% | 0.52 | 0.52 | 0.50 | 40,662 |
27 Feb 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.53 | 0.50 | 54,897 |
26 Feb 2024 | 0.51 | -0.02 | -3.77% | 0.52 | 0.56 | 0.50 | 71,561 |
23 Feb 2024 | 0.53 | 0.00 | 0.00% | 0.54 | 0.54 | 0.51 | 92,563 |
22 Feb 2024 | 0.53 | -0.01 | -1.85% | 0.55 | 0.55 | 0.52 | 116,024 |
21 Feb 2024 | 0.54 | -0.06 | -10.00% | 0.60 | 0.60 | 0.53 | 140,155 |
20 Feb 2024 | 0.60 | -0.01 | -1.64% | 0.60 | 0.61 | 0.58 | 78,986 |
19 Feb 2024 | 0.61 | 0.01 | 1.67% | 0.60 | 0.63 | 0.58 | 89,327 |
16 Feb 2024 | 0.60 | 0.03 | 5.26% | 0.59 | 0.61 | 0.56 | 110,935 |
15 Feb 2024 | 0.57 | -0.04 | -6.56% | 0.61 | 0.61 | 0.55 | 118,670 |
14 Feb 2024 | 0.61 | -0.05 | -7.58% | 0.65 | 0.66 | 0.59 | 64,061 |