Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AIA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 7.20 | -0.06 | -0.83% | 7.25 | 7.37 | 7.17 | 598,267 |
| 05 Jun 2024 | 7.26 | 0.22 | 3.13% | 7.05 | 7.32 | 7.05 | 538,349 |
| 04 Jun 2024 | 7.04 | -0.06 | -0.85% | 7.09 | 7.185 | 7.02 | 435,733 |
| 03 Jun 2024 | 7.10 | -0.06 | -0.84% | 7.18 | 7.18 | 7.10 | 243,191 |
| 31 May 2024 | 7.16 | 0.24 | 3.47% | 6.99 | 7.19 | 6.98 | 734,994 |
| 30 May 2024 | 6.92 | -0.04 | -0.57% | 6.93 | 6.97 | 6.91 | 673,603 |
| 29 May 2024 | 6.96 | -0.03 | -0.43% | 6.90 | 7.03 | 6.90 | 417,823 |
| 28 May 2024 | 6.99 | -0.13 | -1.83% | 7.12 | 7.15 | 6.99 | 513,408 |
| 27 May 2024 | 7.12 | -0.02 | -0.28% | 7.13 | 7.14 | 7.07 | 247,472 |
| 24 May 2024 | 7.14 | -0.02 | -0.28% | 7.08 | 7.16 | 7.01 | 581,542 |
| 23 May 2024 | 7.16 | 0.16 | 2.29% | 7.00 | 7.16 | 6.95 | 525,993 |
| 22 May 2024 | 7.00 | 0.20 | 2.94% | 6.84 | 7.00 | 6.83 | 697,678 |
| 21 May 2024 | 6.80 | -0.02 | -0.29% | 6.85 | 6.87 | 6.77 | 850,768 |
| 20 May 2024 | 6.82 | -0.12 | -1.73% | 6.95 | 6.95 | 6.81 | 406,519 |
| 17 May 2024 | 6.94 | 0.02 | 0.29% | 6.85 | 7.00 | 6.85 | 318,977 |
| 16 May 2024 | 6.92 | 0.00 | 0.00% | 6.98 | 7.00 | 6.90 | 644,203 |
| 15 May 2024 | 6.92 | -0.12 | -1.70% | 7.04 | 7.06 | 6.92 | 285,576 |
| 14 May 2024 | 7.04 | 0.00 | 0.00% | 7.07 | 7.09 | 7.02 | 338,052 |
| 13 May 2024 | 7.04 | -0.03 | -0.42% | 7.04 | 7.06 | 6.965 | 521,165 |
| 10 May 2024 | 7.07 | -0.13 | -1.81% | 7.17 | 7.18 | 7.07 | 313,525 |
| 09 May 2024 | 7.20 | 0.05 | 0.70% | 7.13 | 7.20 | 7.11 | 265,813 |
| 08 May 2024 | 7.15 | -0.02 | -0.21% | 7.18 | 7.18 | 7.10 | 272,447 |
| 07 May 2024 | 7.165 | 0.07 | 0.92% | 7.16 | 7.19 | 7.10 | 599,847 |
| 06 May 2024 | 7.10 | -0.03 | -0.42% | 7.09 | 7.175 | 7.09 | 359,643 |
| 03 May 2024 | 7.13 | 0.04 | 0.56% | 7.05 | 7.14 | 7.05 | 146,215 |
| 02 May 2024 | 7.09 | 0.01 | 0.14% | 7.07 | 7.09 | 7.01 | 348,448 |
| 01 May 2024 | 7.08 | -0.04 | -0.56% | 7.06 | 7.10 | 7.03 | 287,467 |
| 30 Abr 2024 | 7.12 | 0.01 | 0.14% | 7.07 | 7.15 | 7.06 | 272,018 |
| 29 Abr 2024 | 7.11 | 0.08 | 1.14% | 7.07 | 7.13 | 7.05 | 320,812 |
| 26 Abr 2024 | 7.03 | -0.18 | -2.50% | 7.20 | 7.20 | 7.03 | 290,825 |
| 24 Abr 2024 | 7.21 | 0.10 | 1.41% | 7.12 | 7.21 | 7.10 | 570,497 |
| 23 Abr 2024 | 7.11 | -0.20 | -2.67% | 7.25 | 7.25 | 7.09 | 382,820 |
| 22 Abr 2024 | 7.305 | 0.09 | 1.32% | 7.26 | 7.33 | 7.22 | 353,419 |
| 19 Abr 2024 | 7.21 | -0.09 | -1.23% | 7.28 | 7.32 | 7.185 | 515,836 |
| 18 Abr 2024 | 7.30 | -0.03 | -0.41% | 7.30 | 7.36 | 7.28 | 261,747 |
| 17 Abr 2024 | 7.33 | 0.00 | 0.00% | 7.34 | 7.47 | 7.32 | 505,000 |
| 16 Abr 2024 | 7.33 | -0.08 | -1.08% | 7.32 | 7.36 | 7.30 | 359,862 |
| 15 Abr 2024 | 7.41 | 0.06 | 0.82% | 7.30 | 7.42 | 7.28 | 378,158 |
| 12 Abr 2024 | 7.35 | -0.04 | -0.54% | 7.39 | 7.40 | 7.34 | 354,346 |
| 11 Abr 2024 | 7.39 | -0.16 | -2.12% | 7.43 | 7.48 | 7.39 | 281,372 |
| 10 Abr 2024 | 7.55 | 0.05 | 0.67% | 7.52 | 7.58 | 7.50 | 195,278 |
| 09 Abr 2024 | 7.50 | 0.04 | 0.54% | 7.48 | 7.56 | 7.44 | 339,414 |
| 08 Abr 2024 | 7.46 | -0.12 | -1.58% | 7.59 | 7.59 | 7.42 | 420,343 |
| 05 Abr 2024 | 7.58 | -0.06 | -0.79% | 7.55 | 7.62 | 7.53 | 238,747 |
| 04 Abr 2024 | 7.64 | 0.03 | 0.39% | 7.63 | 7.67 | 7.62 | 205,107 |
| 03 Abr 2024 | 7.61 | -0.05 | -0.59% | 7.61 | 7.66 | 7.56 | 482,700 |
| 02 Abr 2024 | 7.655 | 0.00 | 0.07% | 7.67 | 7.67 | 7.61 | 326,612 |
| 28 Mar 2024 | 7.65 | 0.04 | 0.53% | 7.63 | 7.77 | 7.58 | 470,366 |
| 27 Mar 2024 | 7.61 | 0.09 | 1.20% | 7.52 | 7.645 | 7.48 | 708,196 |
| 26 Mar 2024 | 7.52 | -0.04 | -0.53% | 7.50 | 7.59 | 7.48 | 418,130 |
| 25 Mar 2024 | 7.56 | 0.06 | 0.80% | 7.46 | 7.64 | 7.46 | 490,832 |
| 22 Mar 2024 | 7.50 | -0.12 | -1.57% | 7.58 | 7.63 | 7.47 | 481,099 |
| 21 Mar 2024 | 7.62 | -0.02 | -0.20% | 7.64 | 7.68 | 7.60 | 667,471 |
| 20 Mar 2024 | 7.635 | 0.04 | 0.46% | 7.57 | 7.67 | 7.57 | 535,164 |
| 19 Mar 2024 | 7.60 | -0.03 | -0.39% | 7.62 | 7.62 | 7.54 | 262,906 |
| 18 Mar 2024 | 7.63 | -0.01 | -0.13% | 7.63 | 7.65 | 7.56 | 277,248 |
| 15 Mar 2024 | 7.64 | 0.01 | 0.13% | 7.69 | 7.695 | 7.55 | 589,009 |
| 14 Mar 2024 | 7.63 | 0.02 | 0.26% | 7.65 | 7.65 | 7.58 | 470,799 |
| 13 Mar 2024 | 7.61 | -0.08 | -1.04% | 7.72 | 7.74 | 7.57 | 665,899 |
| 12 Mar 2024 | 7.69 | 0.06 | 0.79% | 7.71 | 7.71 | 7.64 | 415,009 |
| 11 Mar 2024 | 7.63 | 0.02 | 0.26% | 7.57 | 7.65 | 7.56 | 466,964 |
