Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 18.46 | 0.35 | 1.93% | 18.21 | 18.50 | 18.18 | 82,756 |
| 28 Jun 2024 | 18.11 | -0.17 | -0.93% | 18.28 | 18.3599 | 18.09 | 63,862 |
| 27 Jun 2024 | 18.28 | 0.10 | 0.55% | 18.20 | 18.3299 | 18.10 | 86,836 |
| 26 Jun 2024 | 18.18 | 0.31 | 1.73% | 18.09 | 18.29 | 18.024 | 57,426 |
| 25 Jun 2024 | 17.87 | 0.10 | 0.56% | 17.91 | 18.00 | 17.85 | 35,760 |
| 24 Jun 2024 | 17.77 | 0.10 | 0.57% | 17.65 | 18.13 | 17.65 | 56,211 |
| 21 Jun 2024 | 17.67 | -0.14 | -0.79% | 18.15 | 18.15 | 17.67 | 58,537 |
| 20 Jun 2024 | 17.81 | -0.39 | -2.14% | 18.09 | 18.119 | 17.81 | 73,185 |
| 18 Jun 2024 | 18.20 | -0.05 | -0.27% | 18.45 | 18.45 | 18.08 | 147,303 |
| 17 Jun 2024 | 18.25 | 0.25 | 1.39% | 18.00 | 18.40 | 18.00 | 65,010 |
| 14 Jun 2024 | 18.00 | -0.01 | -0.06% | 18.00 | 18.10 | 17.9414 | 41,507 |
| 13 Jun 2024 | 18.01 | 0.02 | 0.11% | 18.12 | 18.12 | 17.9501 | 59,775 |
| 12 Jun 2024 | 17.99 | 0.07 | 0.39% | 17.95 | 18.10 | 17.93 | 150,502 |
| 11 Jun 2024 | 17.92 | 0.71 | 4.13% | 17.20 | 17.95 | 17.20 | 216,818 |
| 10 Jun 2024 | 17.21 | -0.24 | -1.38% | 17.35 | 17.50 | 17.1267 | 99,335 |
| 07 Jun 2024 | 17.45 | 0.03 | 0.17% | 17.42 | 17.45 | 17.362 | 68,753 |
| 06 Jun 2024 | 17.42 | -0.39 | -2.19% | 17.46 | 17.48 | 17.3801 | 45,512 |
| 05 Jun 2024 | 17.81 | 0.01 | 0.06% | 17.90 | 17.90 | 17.75 | 65,834 |
| 04 Jun 2024 | 17.80 | 0.15 | 0.85% | 17.65 | 17.80 | 17.65 | 50,430 |
| 03 Jun 2024 | 17.65 | 0.10 | 0.57% | 17.67 | 17.74 | 17.60 | 69,265 |
| 31 May 2024 | 17.55 | -0.05 | -0.28% | 17.51 | 17.65 | 17.4001 | 68,664 |
| 30 May 2024 | 17.60 | 0.20 | 1.15% | 17.55 | 17.61 | 17.50 | 47,886 |
| 29 May 2024 | 17.40 | 0.03 | 0.17% | 17.32 | 17.58 | 17.30 | 47,177 |
| 28 May 2024 | 17.37 | -0.09 | -0.52% | 17.51 | 17.60 | 17.355 | 44,475 |
| 24 May 2024 | 17.46 | 0.34 | 1.99% | 17.21 | 17.4987 | 17.21 | 25,143 |
| 23 May 2024 | 17.12 | -0.35 | -2.00% | 17.47 | 17.47 | 17.07 | 58,456 |
| 22 May 2024 | 17.47 | -0.05 | -0.29% | 17.68 | 17.68 | 17.41 | 38,694 |
| 21 May 2024 | 17.52 | 0.09 | 0.52% | 17.48 | 17.54 | 17.40 | 49,263 |
| 20 May 2024 | 17.43 | 0.12 | 0.69% | 17.35 | 17.48 | 17.32 | 79,046 |
| 17 May 2024 | 17.31 | -0.07 | -0.40% | 17.40 | 17.40 | 17.31 | 53,052 |
| 16 May 2024 | 17.38 | 0.09 | 0.52% | 17.28 | 17.3986 | 17.2501 | 30,900 |
| 15 May 2024 | 17.29 | 0.06 | 0.35% | 17.24 | 17.37 | 17.21 | 37,206 |
| 14 May 2024 | 17.23 | 0.01 | 0.06% | 17.06 | 17.27 | 17.06 | 33,273 |
| 13 May 2024 | 17.22 | 0.29 | 1.71% | 16.97 | 17.2499 | 16.97 | 50,389 |
| 10 May 2024 | 16.93 | -0.06 | -0.35% | 16.97 | 17.00 | 16.8552 | 49,169 |
| 09 May 2024 | 16.99 | 0.11 | 0.65% | 16.90 | 16.99 | 16.7801 | 20,481 |
| 08 May 2024 | 16.88 | 0.18 | 1.08% | 16.94 | 16.94 | 16.72 | 56,660 |
| 07 May 2024 | 16.70 | 0.02 | 0.12% | 16.65 | 16.95 | 16.65 | 68,901 |
| 06 May 2024 | 16.68 | -0.66 | -3.81% | 16.99 | 16.99 | 16.6101 | 86,762 |
| 03 May 2024 | 17.34 | 0.53 | 3.15% | 17.14 | 17.4999 | 17.14 | 119,288 |
| 02 May 2024 | 16.81 | 0.26 | 1.57% | 16.85 | 16.85 | 16.70 | 44,077 |
| 01 May 2024 | 16.55 | -0.27 | -1.61% | 16.55 | 16.90 | 16.55 | 34,598 |
| 30 Abr 2024 | 16.82 | -0.06 | -0.36% | 16.88 | 16.99 | 16.56 | 27,454 |
| 29 Abr 2024 | 16.88 | 0.33 | 1.99% | 16.96 | 16.9999 | 16.7401 | 38,620 |
| 26 Abr 2024 | 16.55 | 0.06 | 0.36% | 16.60 | 16.69 | 16.5451 | 30,619 |
| 25 Abr 2024 | 16.49 | -0.01 | -0.06% | 16.51 | 16.63 | 16.3974 | 20,751 |
| 24 Abr 2024 | 16.50 | 0.20 | 1.23% | 16.60 | 16.60 | 16.30 | 28,477 |
| 23 Abr 2024 | 16.30 | 0.07 | 0.43% | 16.15 | 16.35 | 16.14 | 31,652 |
| 22 Abr 2024 | 16.23 | 0.06 | 0.37% | 16.15 | 16.345 | 16.1078 | 101,980 |
| 19 Abr 2024 | 16.17 | -0.11 | -0.68% | 16.43 | 16.43 | 16.0202 | 71,200 |
| 18 Abr 2024 | 16.28 | -0.14 | -0.86% | 16.41 | 16.46 | 16.28 | 40,484 |
| 17 Abr 2024 | 16.4216 | -0.12 | -0.72% | 16.69 | 16.69 | 16.37 | 29,752 |
| 16 Abr 2024 | 16.54 | -0.27 | -1.61% | 17.12 | 17.12 | 16.4101 | 50,299 |
| 15 Abr 2024 | 16.81 | -0.24 | -1.41% | 17.03 | 17.09 | 16.81 | 71,530 |
| 12 Abr 2024 | 17.05 | 0.05 | 0.29% | 17.00 | 17.0799 | 16.96 | 62,979 |
| 11 Abr 2024 | 17.00 | 0.38 | 2.29% | 16.70 | 17.00 | 16.5445 | 63,613 |
| 10 Abr 2024 | 16.62 | -0.02 | -0.12% | 16.55 | 16.63 | 16.48 | 70,832 |
| 09 Abr 2024 | 16.64 | -0.01 | -0.06% | 16.60 | 16.6999 | 16.5801 | 41,946 |
| 08 Abr 2024 | 16.65 | 0.05 | 0.30% | 16.73 | 16.73 | 16.60 | 57,410 |
| 05 Abr 2024 | 16.60 | 0.04 | 0.24% | 16.54 | 16.74 | 16.54 | 49,058 |
| 04 Abr 2024 | 16.56 | -0.44 | -2.59% | 16.74 | 16.85 | 16.56 | 58,505 |
| 03 Abr 2024 | 17.00 | 0.09 | 0.53% | 16.92 | 17.10 | 16.92 | 43,908 |
