Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AEF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.56 | -0.10 | -2.15% | 4.61 | 4.62 | 4.48 | 32,029 |
| 16 May 2024 | 4.66 | 0.14 | 3.10% | 4.48 | 4.72 | 4.48 | 88,601 |
| 15 May 2024 | 4.52 | -0.13 | -2.80% | 4.68 | 4.68 | 4.44 | 84,386 |
| 14 May 2024 | 4.65 | 0.03 | 0.65% | 4.55 | 4.65 | 4.55 | 38,363 |
| 13 May 2024 | 4.62 | -0.08 | -1.60% | 4.59 | 4.63 | 4.48 | 74,980 |
| 10 May 2024 | 4.695 | 0.23 | 5.03% | 4.50 | 4.71 | 4.48 | 162,003 |
| 09 May 2024 | 4.47 | -0.01 | -0.22% | 4.47 | 4.50 | 4.33 | 130,521 |
| 08 May 2024 | 4.48 | -0.07 | -1.54% | 4.46 | 4.64 | 4.46 | 178,622 |
| 07 May 2024 | 4.55 | 0.02 | 0.44% | 4.60 | 4.66 | 4.46 | 59,203 |
| 06 May 2024 | 4.53 | -0.01 | -0.22% | 4.52 | 4.55 | 4.43 | 123,621 |
| 03 May 2024 | 4.54 | 0.19 | 4.37% | 4.39 | 4.56 | 4.36 | 101,604 |
| 02 May 2024 | 4.35 | -0.09 | -2.03% | 4.47 | 4.49 | 4.32 | 197,709 |
| 01 May 2024 | 4.44 | -0.27 | -5.73% | 4.75 | 4.75 | 4.44 | 97,121 |
| 30 Abr 2024 | 4.71 | -0.18 | -3.68% | 4.85 | 4.90 | 4.71 | 38,247 |
| 29 Abr 2024 | 4.89 | -0.01 | -0.20% | 4.89 | 4.95 | 4.85 | 91,063 |
| 26 Abr 2024 | 4.90 | 0.01 | 0.20% | 4.88 | 4.93 | 4.71 | 220,755 |
| 24 Abr 2024 | 4.89 | 0.05 | 1.03% | 4.88 | 4.96 | 4.85 | 105,946 |
| 23 Abr 2024 | 4.84 | 0.05 | 1.04% | 4.75 | 4.93 | 4.74 | 112,358 |
| 22 Abr 2024 | 4.79 | 0.27 | 5.97% | 4.55 | 4.79 | 4.47 | 172,248 |
| 19 Abr 2024 | 4.52 | -0.18 | -3.83% | 4.80 | 4.80 | 4.37 | 198,924 |
| 18 Abr 2024 | 4.70 | 0.08 | 1.73% | 4.63 | 4.73 | 4.55 | 128,354 |
| 17 Abr 2024 | 4.62 | 0.05 | 1.09% | 4.51 | 4.68 | 4.49 | 143,576 |
| 16 Abr 2024 | 4.57 | -0.21 | -4.39% | 4.68 | 4.72 | 4.42 | 315,568 |
| 15 Abr 2024 | 4.78 | -0.04 | -0.83% | 4.75 | 4.82 | 4.72 | 121,664 |
| 12 Abr 2024 | 4.82 | -0.20 | -3.98% | 5.02 | 5.05 | 4.78 | 70,202 |
| 11 Abr 2024 | 5.02 | 0.01 | 0.20% | 4.86 | 5.03 | 4.86 | 87,318 |
| 10 Abr 2024 | 5.01 | -0.02 | -0.40% | 5.03 | 5.10 | 4.97 | 102,305 |
| 09 Abr 2024 | 5.03 | 0.24 | 5.01% | 4.95 | 5.08 | 4.95 | 85,975 |
| 08 Abr 2024 | 4.79 | 0.00 | 0.00% | 4.79 | 4.79 | 4.79 | 0.00 |
| 05 Abr 2024 | 4.79 | -0.09 | -1.84% | 4.81 | 4.85 | 4.76 | 97,298 |
| 04 Abr 2024 | 4.88 | 0.05 | 1.04% | 4.82 | 4.95 | 4.80 | 58,680 |
| 03 Abr 2024 | 4.83 | -0.19 | -3.78% | 5.00 | 5.00 | 4.83 | 103,782 |
| 02 Abr 2024 | 5.02 | 0.07 | 1.41% | 4.93 | 5.02 | 4.875 | 137,454 |
| 28 Mar 2024 | 4.95 | 0.08 | 1.64% | 4.95 | 5.01 | 4.82 | 180,986 |
| 27 Mar 2024 | 4.87 | 0.05 | 1.04% | 4.80 | 4.96 | 4.80 | 118,373 |
| 26 Mar 2024 | 4.82 | -0.11 | -2.23% | 4.90 | 4.96 | 4.82 | 58,176 |
| 25 Mar 2024 | 4.93 | 0.09 | 1.86% | 4.84 | 4.95 | 4.80 | 99,511 |
| 22 Mar 2024 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 4.83 | 52,556 |
| 21 Mar 2024 | 4.86 | 0.20 | 4.29% | 4.75 | 4.91 | 4.74 | 103,935 |
| 20 Mar 2024 | 4.66 | -0.05 | -1.06% | 4.73 | 4.74 | 4.61 | 86,533 |
| 19 Mar 2024 | 4.71 | 0.00 | 0.00% | 4.58 | 4.84 | 4.58 | 120,715 |
| 18 Mar 2024 | 4.71 | -0.05 | -1.05% | 4.74 | 4.91 | 4.57 | 219,842 |
| 15 Mar 2024 | 4.76 | -0.05 | -1.04% | 4.82 | 4.82 | 4.65 | 96,004 |
| 14 Mar 2024 | 4.81 | 0.05 | 1.05% | 4.79 | 4.92 | 4.59 | 146,117 |
| 13 Mar 2024 | 4.76 | 0.01 | 0.21% | 4.78 | 4.78 | 4.715 | 88,123 |
| 12 Mar 2024 | 4.75 | 0.10 | 2.15% | 4.70 | 4.77 | 4.64 | 57,259 |
| 11 Mar 2024 | 4.65 | -0.10 | -2.11% | 4.71 | 4.77 | 4.60 | 86,755 |
| 07 Mar 2024 | 4.75 | -0.08 | -1.66% | 4.80 | 4.89 | 4.74 | 68,016 |
| 06 Mar 2024 | 4.83 | 0.09 | 1.90% | 4.79 | 4.89 | 4.75 | 71,787 |
| 05 Mar 2024 | 4.74 | -0.07 | -1.46% | 4.82 | 4.83 | 4.58 | 216,824 |
| 04 Mar 2024 | 4.81 | -0.22 | -4.37% | 4.98 | 4.98 | 4.80 | 143,563 |
| 03 Mar 2024 | 5.03 | -0.12 | -2.33% | 5.10 | 5.20 | 4.94 | 112,608 |
| 29 Feb 2024 | 5.15 | -0.20 | -3.74% | 5.20 | 5.29 | 5.09 | 58,035 |
| 28 Feb 2024 | 5.35 | 0.21 | 4.09% | 5.11 | 5.35 | 5.11 | 60,853 |
| 27 Feb 2024 | 5.14 | -0.05 | -0.96% | 5.19 | 5.19 | 4.98 | 101,967 |
| 26 Feb 2024 | 5.19 | -0.05 | -0.95% | 5.25 | 5.29 | 5.02 | 53,272 |
| 25 Feb 2024 | 5.24 | -0.11 | -2.06% | 5.31 | 5.35 | 5.19 | 95,444 |
| 22 Feb 2024 | 5.35 | 0.47 | 9.63% | 4.95 | 5.42 | 4.95 | 203,681 |
| 21 Feb 2024 | 4.88 | -0.11 | -2.20% | 5.01 | 5.01 | 4.73 | 143,745 |
| 20 Feb 2024 | 4.99 | 0.15 | 3.10% | 4.71 | 5.04 | 4.71 | 145,011 |
| 19 Feb 2024 | 4.84 | -0.06 | -1.12% | 4.86 | 4.98 | 4.80 | 59,968 |
