Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ANIM3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 3.98 | -0.02 | -0.50% | 3.98 | 4.07 | 3.94 | 4,864 |
| 17 May 2024 | 4.00 | -0.08 | -1.96% | 4.00 | 4.08 | 3.93 | 4,198 |
| 16 May 2024 | 4.08 | -0.02 | -0.49% | 4.09 | 4.13 | 3.89 | 5,079 |
| 15 May 2024 | 4.10 | 0.30 | 7.89% | 3.80 | 4.10 | 3.67 | 6,104 |
| 14 May 2024 | 3.80 | 0.25 | 7.04% | 3.68 | 4.00 | 3.68 | 8,697 |
| 13 May 2024 | 3.55 | -0.03 | -0.84% | 3.56 | 3.57 | 3.46 | 3,687 |
| 10 May 2024 | 3.58 | -0.07 | -1.92% | 3.60 | 3.73 | 3.52 | 4,293 |
| 09 May 2024 | 3.65 | -0.17 | -4.45% | 3.71 | 3.78 | 3.57 | 3,565 |
| 08 May 2024 | 3.82 | 0.09 | 2.41% | 3.80 | 3.82 | 3.64 | 3,915 |
| 07 May 2024 | 3.73 | -0.09 | -2.36% | 3.80 | 3.91 | 3.73 | 4,241 |
| 06 May 2024 | 3.82 | 0.09 | 2.41% | 3.80 | 3.92 | 3.77 | 6,111 |
| 03 May 2024 | 3.73 | 0.13 | 3.61% | 3.65 | 3.96 | 3.59 | 6,652 |
| 02 May 2024 | 3.60 | 0.08 | 2.27% | 3.39 | 3.70 | 3.39 | 6,208 |
| 30 Abr 2024 | 3.52 | -0.01 | -0.28% | 3.61 | 3.72 | 3.36 | 5,554 |
| 29 Abr 2024 | 3.53 | -0.07 | -1.94% | 3.70 | 3.75 | 3.53 | 3,742 |
| 26 Abr 2024 | 3.60 | 0.16 | 4.65% | 3.48 | 3.75 | 3.48 | 5,534 |
| 25 Abr 2024 | 3.44 | 0.04 | 1.18% | 3.39 | 3.60 | 3.30 | 5,685 |
| 24 Abr 2024 | 3.40 | 0.04 | 1.19% | 3.38 | 3.44 | 3.31 | 4,516 |
| 23 Abr 2024 | 3.36 | -0.13 | -3.72% | 3.43 | 3.43 | 3.31 | 4,061 |
| 22 Abr 2024 | 3.49 | 0.03 | 0.87% | 3.39 | 3.59 | 3.38 | 3,902 |
| 19 Abr 2024 | 3.46 | 0.14 | 4.22% | 3.33 | 3.49 | 3.32 | 4,464 |
| 18 Abr 2024 | 3.32 | -0.11 | -3.21% | 3.49 | 3.55 | 3.32 | 4,516 |
| 17 Abr 2024 | 3.43 | -0.13 | -3.65% | 3.54 | 3.70 | 3.40 | 4,857 |
| 16 Abr 2024 | 3.56 | -0.22 | -5.82% | 3.78 | 3.78 | 3.55 | 5,541 |
| 15 Abr 2024 | 3.78 | -0.33 | -8.03% | 4.14 | 4.17 | 3.72 | 7,201 |
| 12 Abr 2024 | 4.11 | -0.41 | -9.07% | 4.52 | 4.55 | 4.11 | 6,098 |
| 11 Abr 2024 | 4.52 | -0.17 | -3.62% | 4.56 | 4.65 | 4.46 | 3,382 |
| 10 Abr 2024 | 4.69 | -0.05 | -1.05% | 4.75 | 4.75 | 4.58 | 3,390 |
| 09 Abr 2024 | 4.74 | -0.03 | -0.63% | 4.73 | 4.81 | 4.66 | 3,808 |
| 08 Abr 2024 | 4.77 | 0.20 | 4.38% | 4.56 | 4.77 | 4.49 | 4,768 |
| 05 Abr 2024 | 4.57 | -0.03 | -0.65% | 4.61 | 4.64 | 4.47 | 4,874 |
| 04 Abr 2024 | 4.60 | -0.04 | -0.86% | 4.64 | 4.79 | 4.53 | 7,867 |
| 03 Abr 2024 | 4.64 | -0.31 | -6.26% | 4.74 | 4.88 | 4.63 | 4,822 |
| 02 Abr 2024 | 4.95 | 0.01 | 0.20% | 4.90 | 4.99 | 4.71 | 6,200 |
| 01 Abr 2024 | 4.94 | -0.03 | -0.60% | 4.90 | 4.99 | 4.85 | 7,101 |
| 28 Mar 2024 | 4.97 | 0.27 | 5.74% | 4.63 | 4.97 | 4.61 | 4,874 |
| 27 Mar 2024 | 4.70 | -0.12 | -2.49% | 4.83 | 4.94 | 4.62 | 5,629 |
| 26 Mar 2024 | 4.82 | -0.13 | -2.63% | 5.00 | 5.06 | 4.82 | 6,389 |
| 25 Mar 2024 | 4.95 | 0.08 | 1.64% | 4.85 | 4.96 | 4.80 | 5,286 |
| 22 Mar 2024 | 4.87 | -0.03 | -0.61% | 4.90 | 4.96 | 4.79 | 3,517 |
| 21 Mar 2024 | 4.90 | -0.05 | -1.01% | 5.06 | 5.10 | 4.84 | 4,742 |
| 20 Mar 2024 | 4.95 | 0.06 | 1.23% | 4.96 | 5.16 | 4.85 | 5,735 |
| 19 Mar 2024 | 4.89 | -0.03 | -0.61% | 4.92 | 5.05 | 4.82 | 3,484 |
| 18 Mar 2024 | 4.92 | 0.09 | 1.86% | 4.89 | 5.12 | 4.83 | 4,567 |
| 15 Mar 2024 | 4.83 | -0.45 | -8.52% | 5.17 | 5.17 | 4.83 | 5,083 |
| 14 Mar 2024 | 5.28 | -0.02 | -0.38% | 5.30 | 5.45 | 5.13 | 4,611 |
| 13 Mar 2024 | 5.30 | 0.05 | 0.95% | 5.22 | 5.37 | 5.19 | 5,418 |
| 12 Mar 2024 | 5.25 | 0.33 | 6.71% | 5.03 | 5.25 | 5.03 | 6,495 |
| 11 Mar 2024 | 4.92 | -0.11 | -2.19% | 5.01 | 5.07 | 4.81 | 6,956 |
| 08 Mar 2024 | 5.03 | 0.02 | 0.40% | 5.09 | 5.13 | 4.87 | 5,448 |
| 07 Mar 2024 | 5.01 | -0.01 | -0.20% | 5.04 | 5.14 | 5.01 | 3,559 |
| 06 Mar 2024 | 5.02 | -0.13 | -2.52% | 5.06 | 5.21 | 4.95 | 6,357 |
| 05 Mar 2024 | 5.15 | 0.17 | 3.41% | 4.96 | 5.16 | 4.89 | 5,899 |
| 04 Mar 2024 | 4.98 | -0.34 | -6.39% | 5.30 | 5.38 | 4.90 | 11,505 |
| 01 Mar 2024 | 5.32 | 0.12 | 2.31% | 5.01 | 5.38 | 4.94 | 11,995 |
| 29 Feb 2024 | 5.20 | 0.10 | 1.96% | 5.14 | 5.20 | 4.94 | 4,206 |
| 28 Feb 2024 | 5.10 | 0.12 | 2.41% | 4.98 | 5.14 | 4.90 | 6,454 |
| 27 Feb 2024 | 4.98 | 0.23 | 4.84% | 4.64 | 4.98 | 4.64 | 7,831 |
| 26 Feb 2024 | 4.75 | 0.19 | 4.17% | 4.48 | 4.75 | 4.48 | 3,851 |
| 23 Feb 2024 | 4.56 | -0.02 | -0.44% | 4.60 | 4.75 | 4.51 | 3,860 |
| 22 Feb 2024 | 4.58 | 0.08 | 1.78% | 4.61 | 4.95 | 4.58 | 8,934 |
| 21 Feb 2024 | 4.50 | 0.25 | 5.88% | 4.46 | 4.56 | 4.37 | 4,021 |
