Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 57.00 | -1.15 | -1.98% | 58.15 | 58.45 | 56.75 | 41,703 |
| 24 Jun 2024 | 58.15 | 0.95 | 1.66% | 57.30 | 58.15 | 57.10 | 61,852 |
| 21 Jun 2024 | 57.20 | 0.25 | 0.44% | 57.35 | 58.10 | 57.10 | 143,389 |
| 20 Jun 2024 | 56.95 | 0.95 | 1.70% | 56.05 | 57.05 | 56.05 | 65,539 |
| 19 Jun 2024 | 56.00 | -1.25 | -2.18% | 56.85 | 57.35 | 55.85 | 69,148 |
| 18 Jun 2024 | 57.25 | 0.40 | 0.70% | 57.20 | 57.50 | 56.40 | 85,457 |
| 17 Jun 2024 | 56.85 | 0.55 | 0.98% | 56.40 | 57.50 | 56.10 | 51,628 |
| 14 Jun 2024 | 56.30 | -1.00 | -1.75% | 57.25 | 57.25 | 56.10 | 56,816 |
| 13 Jun 2024 | 57.30 | -0.75 | -1.29% | 57.40 | 58.00 | 57.15 | 63,911 |
| 12 Jun 2024 | 58.05 | 1.60 | 2.83% | 56.15 | 58.30 | 56.10 | 67,988 |
| 11 Jun 2024 | 56.45 | -1.55 | -2.67% | 58.05 | 58.30 | 56.45 | 97,836 |
| 10 Jun 2024 | 58.00 | 0.00 | 0.00% | 57.65 | 58.20 | 57.35 | 38,892 |
| 07 Jun 2024 | 58.00 | -1.80 | -3.01% | 59.80 | 59.85 | 57.70 | 87,508 |
| 06 Jun 2024 | 59.80 | -0.45 | -0.75% | 60.50 | 60.65 | 59.40 | 54,969 |
| 05 Jun 2024 | 60.25 | 0.15 | 0.25% | 60.30 | 60.50 | 59.80 | 34,265 |
| 04 Jun 2024 | 60.10 | -0.30 | -0.50% | 60.25 | 60.60 | 59.80 | 44,485 |
| 03 Jun 2024 | 60.40 | 0.65 | 1.09% | 59.85 | 60.40 | 59.25 | 46,211 |
| 31 May 2024 | 59.75 | 0.00 | 0.00% | 59.80 | 60.00 | 59.20 | 99,906 |
| 30 May 2024 | 59.75 | 0.95 | 1.62% | 58.70 | 59.75 | 58.60 | 35,491 |
| 29 May 2024 | 58.80 | -1.05 | -1.75% | 59.70 | 59.85 | 58.25 | 62,915 |
| 28 May 2024 | 59.85 | 0.35 | 0.59% | 59.70 | 60.80 | 59.65 | 68,638 |
| 27 May 2024 | 59.50 | 0.30 | 0.51% | 59.75 | 59.85 | 59.05 | 31,093 |
| 24 May 2024 | 59.20 | 0.20 | 0.34% | 58.80 | 59.65 | 58.60 | 56,632 |
| 23 May 2024 | 59.00 | -1.70 | -2.80% | 60.55 | 60.55 | 59.00 | 74,939 |
| 22 May 2024 | 60.70 | 0.90 | 1.51% | 59.80 | 61.00 | 59.00 | 70,519 |
| 21 May 2024 | 59.80 | -0.50 | -0.83% | 60.10 | 60.15 | 59.15 | 102,079 |
| 20 May 2024 | 60.30 | -0.60 | -0.99% | 61.00 | 61.25 | 60.15 | 26,088 |
| 17 May 2024 | 60.90 | -1.10 | -1.77% | 61.85 | 62.10 | 60.80 | 49,360 |
| 16 May 2024 | 62.00 | -1.80 | -2.82% | 62.55 | 62.85 | 61.60 | 69,487 |
| 15 May 2024 | 63.80 | 2.35 | 3.82% | 61.45 | 64.00 | 61.45 | 90,549 |
| 14 May 2024 | 61.45 | -1.10 | -1.76% | 62.35 | 62.55 | 61.45 | 112,708 |
| 13 May 2024 | 62.55 | -0.30 | -0.48% | 62.90 | 63.10 | 62.30 | 54,457 |
| 10 May 2024 | 62.85 | -0.55 | -0.87% | 63.60 | 63.95 | 62.70 | 34,678 |
| 09 May 2024 | 63.40 | -0.05 | -0.08% | 63.50 | 63.85 | 62.95 | 44,880 |
| 08 May 2024 | 63.45 | -0.10 | -0.16% | 63.60 | 63.80 | 62.20 | 74,162 |
| 07 May 2024 | 63.55 | 0.75 | 1.19% | 62.90 | 63.75 | 62.80 | 83,221 |
| 06 May 2024 | 62.80 | 0.10 | 0.16% | 62.85 | 63.40 | 62.50 | 59,933 |
| 03 May 2024 | 62.70 | 0.55 | 0.88% | 62.30 | 63.65 | 61.70 | 123,490 |
| 02 May 2024 | 62.15 | 2.00 | 3.33% | 60.25 | 62.55 | 60.05 | 71,310 |
| 30 Abr 2024 | 60.15 | -1.35 | -2.20% | 61.60 | 62.10 | 60.15 | 88,651 |
| 29 Abr 2024 | 61.50 | 1.30 | 2.16% | 60.30 | 61.85 | 60.15 | 54,168 |
| 26 Abr 2024 | 60.20 | 1.00 | 1.69% | 59.20 | 60.50 | 59.20 | 54,790 |
| 25 Abr 2024 | 59.20 | -0.70 | -1.17% | 59.55 | 60.25 | 58.85 | 46,724 |
| 24 Abr 2024 | 59.90 | -0.70 | -1.16% | 60.75 | 61.05 | 59.55 | 84,288 |
| 23 Abr 2024 | 60.60 | 0.40 | 0.66% | 60.50 | 60.80 | 60.15 | 46,847 |
| 22 Abr 2024 | 60.20 | 1.70 | 2.91% | 59.45 | 60.70 | 59.35 | 92,638 |
| 19 Abr 2024 | 58.50 | 0.75 | 1.30% | 58.65 | 58.80 | 58.00 | 94,660 |
| 18 Abr 2024 | 57.75 | 0.40 | 0.70% | 57.50 | 57.90 | 57.35 | 61,961 |
| 17 Abr 2024 | 57.35 | -0.40 | -0.69% | 57.70 | 57.95 | 57.10 | 43,608 |
| 16 Abr 2024 | 57.75 | -0.40 | -0.69% | 57.55 | 57.95 | 56.95 | 80,354 |
| 15 Abr 2024 | 58.15 | -0.15 | -0.26% | 58.45 | 58.80 | 58.00 | 43,501 |
| 12 Abr 2024 | 58.30 | -0.05 | -0.09% | 58.90 | 59.30 | 58.30 | 45,967 |
| 11 Abr 2024 | 58.35 | 0.45 | 0.78% | 57.55 | 59.00 | 57.35 | 58,032 |
| 10 Abr 2024 | 57.90 | -1.50 | -2.53% | 59.55 | 60.25 | 57.85 | 98,838 |
| 09 Abr 2024 | 59.40 | 0.75 | 1.28% | 58.55 | 59.70 | 58.35 | 62,730 |
| 08 Abr 2024 | 58.65 | 0.70 | 1.21% | 58.05 | 58.80 | 57.10 | 89,851 |
| 05 Abr 2024 | 57.95 | 0.00 | 0.00% | 57.30 | 58.05 | 57.15 | 104,679 |
| 04 Abr 2024 | 57.95 | 1.50 | 2.66% | 56.40 | 58.25 | 56.30 | 91,668 |
| 03 Abr 2024 | 56.45 | -0.15 | -0.27% | 56.70 | 57.00 | 56.10 | 66,369 |
| 02 Abr 2024 | 56.60 | -0.35 | -0.61% | 57.00 | 57.35 | 56.45 | 91,813 |
| 28 Mar 2024 | 56.95 | 0.75 | 1.33% | 56.35 | 57.25 | 55.95 | 77,300 |
