Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 May 2024 | 0.2775 | -0.0025 | -0.89% | 0.285 | 0.285 | 0.275 | 1,885,488 |
| 24 May 2024 | 0.28 | -0.0125 | -4.27% | 0.29 | 0.295 | 0.275 | 4,101,023 |
| 23 May 2024 | 0.2925 | -0.0175 | -5.65% | 0.30 | 0.30 | 0.29 | 4,329,085 |
| 22 May 2024 | 0.31 | -0.025 | -7.46% | 0.33 | 0.335 | 0.3025 | 5,699,560 |
| 21 May 2024 | 0.335 | 0.0025 | 0.75% | 0.33 | 0.35 | 0.3225 | 4,359,100 |
| 20 May 2024 | 0.3325 | 0.01 | 3.10% | 0.34 | 0.355 | 0.33 | 10,821,650 |
| 17 May 2024 | 0.3225 | 0.0125 | 4.03% | 0.305 | 0.325 | 0.2925 | 5,169,754 |
| 16 May 2024 | 0.31 | 0.02 | 6.90% | 0.295 | 0.325 | 0.295 | 11,486,280 |
| 15 May 2024 | 0.29 | 0.025 | 9.43% | 0.275 | 0.2975 | 0.275 | 9,862,132 |
| 14 May 2024 | 0.265 | 0.02 | 8.16% | 0.25 | 0.275 | 0.25 | 6,738,624 |
| 13 May 2024 | 0.245 | -0.01 | -3.92% | 0.255 | 0.255 | 0.245 | 2,154,461 |
| 10 May 2024 | 0.255 | 0.01 | 4.08% | 0.25 | 0.26 | 0.25 | 2,701,019 |
| 09 May 2024 | 0.245 | -0.015 | -5.77% | 0.255 | 0.26 | 0.24 | 2,913,105 |
| 08 May 2024 | 0.26 | 0.005 | 1.96% | 0.26 | 0.26 | 0.245 | 3,099,497 |
| 07 May 2024 | 0.255 | -0.01 | -3.77% | 0.26 | 0.265 | 0.2475 | 5,971,203 |
| 06 May 2024 | 0.265 | 0.00 | 0.00% | 0.26 | 0.275 | 0.26 | 2,749,270 |
| 03 May 2024 | 0.265 | 0.00 | 0.00% | 0.265 | 0.265 | 0.255 | 1,938,554 |
| 02 May 2024 | 0.265 | 0.005 | 1.92% | 0.255 | 0.265 | 0.255 | 3,568,018 |
| 01 May 2024 | 0.26 | 0.005 | 1.96% | 0.24 | 0.26 | 0.235 | 6,172,575 |
| 30 Abr 2024 | 0.255 | -0.0425 | -14.29% | 0.295 | 0.295 | 0.25 | 17,818,084 |
| 29 Abr 2024 | 0.2975 | 0.0225 | 8.18% | 0.28 | 0.30 | 0.28 | 11,053,046 |
| 26 Abr 2024 | 0.275 | 0.01 | 3.77% | 0.275 | 0.29 | 0.265 | 6,973,273 |
| 24 Abr 2024 | 0.265 | -0.012 | -4.33% | 0.275 | 0.28 | 0.26 | 3,834,834 |
| 23 Abr 2024 | 0.277 | 0.002 | 0.73% | 0.285 | 0.295 | 0.275 | 6,328,400 |
| 22 Abr 2024 | 0.275 | 0.02 | 7.84% | 0.25 | 0.28 | 0.25 | 6,020,866 |
| 19 Abr 2024 | 0.255 | -0.005 | -1.92% | 0.26 | 0.265 | 0.245 | 5,394,230 |
| 18 Abr 2024 | 0.26 | 0.025 | 10.64% | 0.235 | 0.27 | 0.235 | 5,185,225 |
| 17 Abr 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.25 | 0.23 | 5,872,239 |
| 16 Abr 2024 | 0.24 | -0.03 | -11.11% | 0.265 | 0.265 | 0.24 | 6,695,011 |
| 15 Abr 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.275 | 0.255 | 11,342,843 |
| 12 Abr 2024 | 0.27 | 0.05 | 22.73% | 0.23 | 0.27 | 0.225 | 12,642,623 |
| 11 Abr 2024 | 0.22 | 0.01 | 4.76% | 0.205 | 0.24 | 0.2025 | 8,307,472 |
| 10 Abr 2024 | 0.21 | 0.01 | 5.00% | 0.205 | 0.22 | 0.2025 | 7,953,535 |
| 09 Abr 2024 | 0.20 | 0.0275 | 15.94% | 0.18 | 0.21 | 0.18 | 8,281,287 |
| 08 Abr 2024 | 0.1725 | 0.00 | 0.00% | 0.1725 | 0.1725 | 0.1725 | 0.00 |
| 05 Abr 2024 | 0.1725 | 0.00 | 0.00% | 0.17 | 0.18 | 0.17 | 3,996,344 |
| 04 Abr 2024 | 0.1725 | -0.0025 | -1.43% | 0.18 | 0.185 | 0.17 | 6,163,822 |
| 03 Abr 2024 | 0.175 | 0.005 | 2.94% | 0.175 | 0.18 | 0.17 | 3,509,379 |
| 02 Abr 2024 | 0.17 | 0.015 | 9.68% | 0.16 | 0.1725 | 0.16 | 5,756,109 |
| 28 Mar 2024 | 0.155 | 0.0075 | 5.08% | 0.155 | 0.1575 | 0.15 | 2,257,215 |
| 27 Mar 2024 | 0.1475 | -0.0025 | -1.67% | 0.145 | 0.1525 | 0.145 | 1,686,657 |
| 26 Mar 2024 | 0.15 | -0.005 | -3.23% | 0.155 | 0.155 | 0.14 | 3,784,604 |
| 25 Mar 2024 | 0.155 | -0.0125 | -7.46% | 0.16 | 0.17 | 0.155 | 3,432,633 |
| 22 Mar 2024 | 0.1675 | -0.005 | -2.90% | 0.165 | 0.17 | 0.16 | 3,583,454 |
| 21 Mar 2024 | 0.1725 | 0.0175 | 11.29% | 0.16 | 0.175 | 0.155 | 3,483,416 |
| 20 Mar 2024 | 0.155 | -0.0125 | -7.46% | 0.17 | 0.17 | 0.155 | 3,535,025 |
| 19 Mar 2024 | 0.1675 | 0.0125 | 8.06% | 0.15 | 0.17 | 0.15 | 6,840,755 |
| 18 Mar 2024 | 0.155 | 0.005 | 3.33% | 0.16 | 0.16 | 0.145 | 4,329,909 |
| 15 Mar 2024 | 0.15 | 0.01 | 7.14% | 0.14 | 0.155 | 0.1325 | 10,701,550 |
| 14 Mar 2024 | 0.14 | 0.0275 | 24.44% | 0.125 | 0.14 | 0.12 | 10,300,299 |
| 13 Mar 2024 | 0.1125 | -0.0025 | -2.17% | 0.11 | 0.115 | 0.11 | 1,270,469 |
| 12 Mar 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.105 | 786,838 |
| 11 Mar 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.1075 | 874,244 |
| 07 Mar 2024 | 0.11 | 0.00 | 0.00% | 0.115 | 0.115 | 0.11 | 828,484 |
| 06 Mar 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 2,743,557 |
| 05 Mar 2024 | 0.115 | -0.005 | -4.17% | 0.12 | 0.12 | 0.11 | 859,802 |
| 04 Mar 2024 | 0.12 | 0.0075 | 6.67% | 0.115 | 0.12 | 0.11 | 2,112,905 |
| 03 Mar 2024 | 0.1125 | -0.0025 | -2.17% | 0.11 | 0.1125 | 0.105 | 3,841,094 |
| 29 Feb 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.10 | 4,454,684 |
| 28 Feb 2024 | 0.115 | 0.005 | 4.55% | 0.11 | 0.115 | 0.105 | 2,509,772 |
| 27 Feb 2024 | 0.11 | 0.01 | 10.00% | 0.097 | 0.11 | 0.097 | 3,838,114 |
