APTEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 6.39 | -0.190 | -2.89% | 6.58 | 6.64 | 6.39 | 4,804.00 |
27 Jun 2024 | 6.58 | 0.140 | 2.17% | 6.44 | 6.62 | 6.30 | 2,780.00 |
26 Jun 2024 | 6.44 | -0.100 | -1.53% | 6.47 | 6.52 | 6.28 | 5,315.00 |
25 Jun 2024 | 6.54 | 0.140 | 2.19% | 6.48 | 6.64 | 6.38 | 6,392.00 |
24 Jun 2024 | 6.40 | 0.130 | 2.07% | 6.27 | 6.45 | 5.94 | 14,044.00 |
23 Jun 2024 | 6.27 | -0.150 | -2.34% | 6.40 | 6.53 | 6.22 | 3,297.00 |
22 Jun 2024 | 6.42 | -0.090 | -1.38% | 6.51 | 6.51 | 6.37 | 3,447.00 |
21 Jun 2024 | 6.51 | 0.050 | 0.77% | 6.41 | 6.54 | 6.40 | 1,597.00 |
20 Jun 2024 | 6.46 | 0.050 | 0.78% | 6.33 | 6.68 | 6.29 | 25,478.00 |
19 Jun 2024 | 6.41 | 0.080 | 1.26% | 6.33 | 6.63 | 6.30 | 9,942.00 |
18 Jun 2024 | 6.33 | -0.730 | -10.34% | 7.06 | 7.06 | 6.00 | 55,289.00 |
17 Jun 2024 | 7.06 | -0.290 | -3.95% | 7.33 | 7.34 | 6.70 | 7,972.00 |
16 Jun 2024 | 7.35 | 0.020 | 0.27% | 7.33 | 7.41 | 7.25 | 2,777.00 |
15 Jun 2024 | 7.33 | 0.130 | 1.81% | 7.20 | 7.41 | 7.15 | 4,593.00 |
14 Jun 2024 | 7.20 | -0.140 | -1.91% | 7.34 | 7.63 | 6.93 | 32,207.00 |
13 Jun 2024 | 7.34 | -0.290 | -3.80% | 7.63 | 7.67 | 7.24 | 16,354.00 |
12 Jun 2024 | 7.63 | 0.200 | 2.69% | 7.43 | 7.88 | 7.31 | 13,007.00 |
11 Jun 2024 | 7.43 | -0.230 | -3.00% | 7.66 | 7.66 | 7.22 | 22,687.00 |
10 Jun 2024 | 7.66 | -0.260 | -3.28% | 7.97 | 7.98 | 7.62 | 10,938.00 |
09 Jun 2024 | 7.92 | 0.400 | 5.32% | 7.52 | 7.98 | 7.46 | 6,901.00 |
08 Jun 2024 | 7.52 | -0.440 | -5.53% | 7.96 | 7.97 | 7.44 | 7,201.00 |
07 Jun 2024 | 7.96 | -0.410 | -4.90% | 8.37 | 8.67 | 7.12 | 135,447.00 |
06 Jun 2024 | 8.37 | -0.140 | -1.65% | 8.54 | 8.56 | 8.19 | 5,802.00 |
05 Jun 2024 | 8.51 | 0.110 | 1.31% | 8.16 | 8.60 | 8.07 | 26,700.00 |
04 Jun 2024 | 8.40 | 0.250 | 3.07% | 8.16 | 8.50 | 8.07 | 18,753.00 |
03 Jun 2024 | 8.15 | -0.030 | -0.37% | 8.18 | 8.44 | 8.12 | 10,945.00 |
02 Jun 2024 | 8.18 | -0.170 | -2.04% | 8.35 | 8.40 | 8.12 | 3,176.00 |
01 Jun 2024 | 8.35 | -0.100 | -1.18% | 8.42 | 8.45 | 8.32 | 3,420.00 |
31 May 2024 | 8.45 | -0.020 | -0.24% | 8.47 | 8.54 | 8.28 | 6,345.00 |
30 May 2024 | 8.47 | 0.030 | 0.36% | 8.89 | 8.89 | 8.19 | 9,687.00 |
29 May 2024 | 8.44 | -0.170 | -1.97% | 8.61 | 8.89 | 8.36 | 11,605.00 |
28 May 2024 | 8.61 | -0.280 | -3.15% | 8.86 | 8.91 | 8.47 | 6,385.00 |
27 May 2024 | 8.89 | 0.570 | 6.85% | 8.34 | 8.96 | 8.33 | 20,529.00 |
26 May 2024 | 8.32 | -0.020 | -0.24% | 8.34 | 8.48 | 8.24 | 8,108.00 |
25 May 2024 | 8.34 | 0.110 | 1.34% | 8.23 | 8.46 | 8.22 | 7,477.00 |
24 May 2024 | 8.23 | -0.020 | -0.24% | 8.27 | 8.50 | 8.04 | 21,502.00 |
23 May 2024 | 8.25 | -0.160 | -1.90% | 8.28 | 8.55 | 7.68 | 33,852.00 |
22 May 2024 | 8.41 | -0.140 | -1.64% | 8.55 | 8.59 | 8.24 | 1,903.00 |
21 May 2024 | 8.55 | 0.320 | 3.89% | 8.21 | 8.66 | 8.05 | 39,913.00 |
20 May 2024 | 8.23 | 0.760 | 10.17% | 7.48 | 8.35 | 7.37 | 19,213.00 |
19 May 2024 | 7.47 | -0.430 | -5.44% | 7.90 | 7.98 | 7.42 | 10,304.00 |
18 May 2024 | 7.90 | -0.030 | -0.38% | 7.68 | 8.00 | 7.68 | 2,165.00 |
17 May 2024 | 7.93 | 0.250 | 3.26% | 7.68 | 8.00 | 7.61 | 4,335.00 |
16 May 2024 | 7.68 | -0.100 | -1.29% | 7.78 | 7.88 | 7.44 | 11,758.00 |
15 May 2024 | 7.78 | 0.560 | 7.76% | 7.22 | 7.88 | 7.11 | 12,861.00 |
14 May 2024 | 7.22 | -0.380 | -5.00% | 7.60 | 7.61 | 7.19 | 13,714.00 |
13 May 2024 | 7.60 | -0.220 | -2.81% | 7.78 | 7.90 | 7.36 | 7,656.00 |
12 May 2024 | 7.82 | 0.010 | 0.13% | 7.81 | 8.15 | 7.79 | 2,243.00 |
11 May 2024 | 7.81 | -0.050 | -0.64% | 7.86 | 8.15 | 7.75 | 470.00 |
10 May 2024 | 7.86 | -0.290 | -3.56% | 8.15 | 8.26 | 7.81 | 5,703.00 |
09 May 2024 | 8.15 | 0.160 | 2.00% | 8.35 | 8.35 | 7.79 | 16,342.00 |
08 May 2024 | 7.99 | -0.200 | -2.44% | 8.17 | 8.35 | 7.90 | 11,376.00 |
07 May 2024 | 8.19 | -0.160 | -1.92% | 8.35 | 8.47 | 8.18 | 6,146.00 |
06 May 2024 | 8.35 | -0.200 | -2.34% | 8.60 | 8.88 | 8.35 | 22,141.00 |
05 May 2024 | 8.55 | 0.050 | 0.59% | 8.50 | 8.64 | 8.30 | 12,037.00 |
04 May 2024 | 8.50 | 0.050 | 0.59% | 8.41 | 8.65 | 8.41 | 5,312.00 |
03 May 2024 | 8.45 | 0.200 | 2.42% | 8.19 | 8.53 | 8.17 | 13,279.00 |
02 May 2024 | 8.25 | -0.100 | -1.20% | 8.37 | 8.39 | 7.91 | 4,553.00 |
01 May 2024 | 8.35 | 0.190 | 2.33% | 8.19 | 8.35 | 7.67 | 3,739.00 |
30 Abr 2024 | 8.16 | -0.340 | -4.00% | 8.51 | 8.62 | 7.62 | 28,079.00 |
29 Abr 2024 | 8.50 | 0.100 | 1.19% | 9.13 | 9.38 | 8.20 | 16,540.00 |
28 Abr 2024 | 8.40 | -0.030 | -0.36% | 8.28 | 8.63 | 8.28 | 9,161.00 |
27 Abr 2024 | 8.43 | 0.150 | 1.81% | 8.28 | 8.47 | 7.85 | 13,409.00 |
26 Abr 2024 | 8.28 | -0.150 | -1.78% | 8.43 | 9.41 | 8.18 | 10,740.00 |
25 Abr 2024 | 8.43 | -0.130 | -1.52% | 9.41 | 9.41 | 8.20 | 6,252.00 |
24 Abr 2024 | 8.56 | -0.580 | -6.35% | 9.13 | 9.38 | 8.47 | 33,269.00 |
23 Abr 2024 | 9.14 | -0.430 | -4.49% | 9.57 | 9.66 | 9.08 | 4,474.00 |
22 Abr 2024 | 9.57 | 0.170 | 1.81% | 9.41 | 9.74 | 9.28 | 5,491.00 |
21 Abr 2024 | 9.40 | -0.220 | -2.29% | 9.62 | 9.66 | 9.12 | 21,601.00 |
20 Abr 2024 | 9.62 | 0.720 | 8.09% | 8.83 | 9.68 | 8.72 | 8,677.00 |
19 Abr 2024 | 8.90 | -0.060 | -0.67% | 8.96 | 9.11 | 8.13 | 47,471.00 |
18 Abr 2024 | 8.96 | 0.390 | 4.55% | 8.57 | 9.12 | 8.28 | 14,210.00 |
17 Abr 2024 | 8.57 | -0.170 | -1.95% | 8.72 | 9.04 | 8.35 | 65,767.00 |
16 Abr 2024 | 8.74 | 0.150 | 1.75% | 8.61 | 8.84 | 8.12 | 67,547.00 |
15 Abr 2024 | 8.59 | -0.430 | -4.77% | 8.95 | 9.38 | 8.31 | 66,252.00 |
14 Abr 2024 | 9.02 | 0.630 | 7.51% | 8.38 | 9.20 | 8.03 | 95,064.00 |
13 Abr 2024 | 8.39 | -0.900 | -9.69% | 9.24 | 9.85 | 6.93 | 380,666.00 |
12 Abr 2024 | 9.29 | -1.76 | -15.93% | 11.38 | 11.39 | 7.87 | 271,482.00 |
11 Abr 2024 | 11.05 | -0.330 | -2.90% | 11.33 | 11.66 | 10.94 | 31,317.00 |
10 Abr 2024 | 11.38 | -0.390 | -3.31% | 11.76 | 11.79 | 10.64 | 69,833.00 |
09 Abr 2024 | 11.77 | -1.38 | -10.49% | 13.07 | 13.13 | 11.69 | 35,130.00 |
08 Abr 2024 | 13.15 | 0.580 | 4.61% | 12.48 | 13.23 | 12.25 | 31,223.00 |
07 Abr 2024 | 12.57 | 0.300 | 2.44% | 12.27 | 12.76 | 12.10 | 31,693.00 |
06 Abr 2024 | 12.27 | 0.130 | 1.07% | 12.11 | 12.49 | 11.93 | 3,953.00 |
05 Abr 2024 | 12.14 | -0.940 | -7.19% | 13.12 | 13.12 | 11.67 | 56,993.00 |
04 Abr 2024 | 13.08 | -0.060 | -0.46% | 13.12 | 14.08 | 12.79 | 15,839.00 |
03 Abr 2024 | 13.14 | -0.510 | -3.74% | 13.64 | 13.89 | 12.75 | 102,238.00 |
02 Abr 2024 | 13.65 | -1.98 | -12.67% | 15.51 | 15.51 | 13.65 | 85,902.00 |
01 Abr 2024 | 15.63 | -0.210 | -1.33% | 15.73 | 16.64 | 15.14 | 112,688.00 |
31 Mar 2024 | 15.84 | 0.440 | 2.86% | 15.39 | 15.94 | 15.20 | 4,593.00 |
30 Mar 2024 | 15.40 | -0.600 | -3.75% | 16.00 | 16.43 | 15.35 | 40,001.00 |