Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AEDINR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 22.73151 | 0.01 | 0.04% | 22.73134 | 22.73151 | 22.72363 | 0 |
| 30 Abr 2024 | 22.72332 | 0.00 | 0.01% | 22.71645 | 22.7382 | 22.71645 | 0 |
| 29 Abr 2024 | 22.72127 | 0.01 | 0.06% | 22.7076 | 22.72511 | 22.71335 | 0 |
| 28 Abr 2024 | 22.7075 | 0.00 | 0.00% | 22.70766 | 22.70766 | 22.7075 | 0 |
| 27 Abr 2024 | 22.70766 | 0.00 | 0.00% | 22.70766 | 22.70766 | 22.70766 | 0 |
| 26 Abr 2024 | 22.70766 | 0.01 | 0.06% | 22.68152 | 22.70766 | 22.68152 | 0 |
| 25 Abr 2024 | 22.69335 | 0.00 | 0.02% | 22.68678 | 22.70303 | 22.67533 | 0 |
| 24 Abr 2024 | 22.6892 | 0.01 | 0.06% | 22.67516 | 22.69265 | 22.67103 | 0 |
| 23 Abr 2024 | 22.6766 | -0.04 | -0.16% | 22.70127 | 22.70127 | 22.67614 | 0 |
| 22 Abr 2024 | 22.71325 | 0.01 | 0.03% | 22.70435 | 22.7134 | 22.69128 | 0 |
| 21 Abr 2024 | 22.70582 | 0.00 | 0.00% | 22.70582 | 22.70582 | 22.70582 | 0 |
| 20 Abr 2024 | 22.70582 | 0.00 | 0.00% | 22.70582 | 22.70582 | 22.70582 | 0 |
| 19 Abr 2024 | 22.70582 | -0.05 | -0.23% | 22.73427 | 22.75851 | 22.70582 | 0 |
| 18 Abr 2024 | 22.75851 | 0.00 | -0.01% | 22.75819 | 22.7639 | 22.74086 | 0 |
| 17 Abr 2024 | 22.76113 | -0.02 | -0.08% | 22.77614 | 22.78286 | 22.76113 | 0 |
| 16 Abr 2024 | 22.77967 | 0.04 | 0.18% | 22.73823 | 22.78667 | 22.73722 | 0 |
| 15 Abr 2024 | 22.73914 | -0.03 | -0.12% | 22.76699 | 22.73914 | 22.71763 | 0 |
| 14 Abr 2024 | 22.76708 | 0.00 | 0.00% | 22.76708 | 22.76708 | 22.76708 | 0 |
| 13 Abr 2024 | 22.76708 | 0.00 | 0.00% | 22.76708 | 22.76708 | 22.76708 | 0 |
| 12 Abr 2024 | 22.76708 | 0.07 | 0.31% | 22.69363 | 22.76708 | 22.69363 | 0 |
| 11 Abr 2024 | 22.69578 | -0.02 | -0.09% | 22.72524 | 22.72524 | 22.69531 | 0 |
| 10 Abr 2024 | 22.71627 | 0.06 | 0.25% | 22.67642 | 22.71627 | 22.65803 | 0 |
| 09 Abr 2024 | 22.66066 | -0.01 | -0.06% | 22.68247 | 22.68247 | 22.65315 | 0 |
| 08 Abr 2024 | 22.67422 | -0.01 | -0.03% | 22.68135 | 22.69401 | 22.66944 | 0 |
| 07 Abr 2024 | 22.6813 | 0.00 | 0.00% | 22.68253 | 22.68253 | 22.6813 | 0 |
| 06 Abr 2024 | 22.6813 | 0.00 | 0.00% | 22.6813 | 22.6813 | 22.6813 | 0 |
| 05 Abr 2024 | 22.6813 | -0.05 | -0.22% | 22.71623 | 22.71623 | 22.6813 | 0 |
| 04 Abr 2024 | 22.73142 | 0.00 | 0.00% | 22.72878 | 22.73142 | 22.69964 | 0 |
| 03 Abr 2024 | 22.73094 | 0.01 | 0.06% | 22.70243 | 22.7436 | 22.69308 | 0 |
| 02 Abr 2024 | 22.71682 | 0.01 | 0.06% | 22.70486 | 22.71682 | 22.69783 | 0 |
| 01 Abr 2024 | 22.70374 | 0.00 | -0.01% | 22.70113 | 22.71088 | 22.70113 | 0 |
| 31 Mar 2024 | 22.70603 | 0.00 | 0.00% | 22.70603 | 22.70603 | 22.70603 | 0 |
| 30 Mar 2024 | 22.70603 | 0.02 | 0.09% | 22.70603 | 22.70603 | 22.68483 | 0 |
| 29 Mar 2024 | 22.68483 | -0.03 | -0.11% | 22.70241 | 22.71022 | 22.68452 | 0 |
| 28 Mar 2024 | 22.71075 | 0.01 | 0.04% | 22.70009 | 22.7117 | 22.69907 | 0 |
| 27 Mar 2024 | 22.70244 | 0.01 | 0.03% | 22.69672 | 22.70244 | 22.68535 | 0 |
| 26 Mar 2024 | 22.69576 | -0.02 | -0.08% | 22.69999 | 22.69999 | 22.6804 | 0 |
| 25 Mar 2024 | 22.7147 | -0.05 | -0.21% | 22.70913 | 22.73579 | 22.70913 | 0 |
| 24 Mar 2024 | 22.76335 | 0.03 | 0.15% | 22.76335 | 22.76335 | 22.76273 | 0 |
| 23 Mar 2024 | 22.72854 | 0.00 | 0.00% | 22.72854 | 22.72854 | 22.72854 | 0 |
| 22 Mar 2024 | 22.72854 | 0.07 | 0.30% | 22.67303 | 22.79368 | 22.67303 | 0 |
| 21 Mar 2024 | 22.65962 | 0.03 | 0.12% | 22.61687 | 22.65962 | 22.6175 | 0 |
| 20 Mar 2024 | 22.63236 | 0.02 | 0.09% | 22.60577 | 22.65893 | 22.60739 | 0 |
| 19 Mar 2024 | 22.61171 | 0.03 | 0.15% | 22.58635 | 22.61171 | 22.57979 | 0 |
| 18 Mar 2024 | 22.57686 | 0.01 | 0.07% | 22.56724 | 22.58444 | 22.55757 | 0 |
| 17 Mar 2024 | 22.56193 | 0.00 | 0.00% | 22.56193 | 22.56193 | 22.56193 | 0 |
| 16 Mar 2024 | 22.56193 | 0.00 | 0.00% | 22.56193 | 22.56193 | 22.56193 | 0 |
| 15 Mar 2024 | 22.56193 | -0.02 | -0.10% | 22.5813 | 22.58815 | 22.55538 | 0 |
| 14 Mar 2024 | 22.58512 | 0.04 | 0.16% | 22.55346 | 22.58633 | 22.55105 | 0 |
| 13 Mar 2024 | 22.55002 | 0.00 | -0.01% | 22.54145 | 22.56576 | 22.54145 | 0 |
| 12 Mar 2024 | 22.55312 | 0.00 | 0.01% | 22.53425 | 22.55312 | 22.5273 | 0 |
| 11 Mar 2024 | 22.55041 | 0.02 | 0.09% | 22.53097 | 22.55041 | 22.51158 | 0 |
| 10 Mar 2024 | 22.53067 | 0.00 | 0.00% | 22.53067 | 22.53067 | 22.53052 | 0 |
| 09 Mar 2024 | 22.53052 | 0.01 | 0.04% | 22.53052 | 22.53052 | 22.52184 | 0 |
| 08 Mar 2024 | 22.52184 | -0.02 | -0.07% | 22.53128 | 22.53128 | 22.51668 | 0 |
| 07 Mar 2024 | 22.53805 | -0.01 | -0.05% | 22.54963 | 22.55184 | 22.51831 | 0 |
| 06 Mar 2024 | 22.5484 | -0.02 | -0.09% | 22.57045 | 22.57055 | 22.54439 | 0 |
| 05 Mar 2024 | 22.56775 | -0.01 | -0.03% | 22.57457 | 22.57626 | 22.56396 | 0 |
| 04 Mar 2024 | 22.57378 | 0.02 | 0.08% | 22.55715 | 22.57715 | 22.55715 | 0 |
| 03 Mar 2024 | 22.5555 | 0.00 | 0.00% | 22.5555 | 22.5555 | 22.5555 | 0 |
| 02 Mar 2024 | 22.5555 | 0.00 | 0.00% | 22.5555 | 22.5555 | 22.5555 | 0 |
| 01 Mar 2024 | 22.5555 | -0.02 | -0.08% | 22.57259 | 22.57259 | 22.55052 | 0 |
| 29 Feb 2024 | 22.57317 | 0.00 | -0.02% | 22.57116 | 22.57619 | 22.56585 | 0 |
| 28 Feb 2024 | 22.57715 | 0.01 | 0.03% | 22.56813 | 22.57963 | 22.56698 | 0 |
| 27 Feb 2024 | 22.57091 | 0.01 | 0.04% | 22.56097 | 22.57091 | 22.5569 | 0 |
| 26 Feb 2024 | 22.56114 | 0.00 | -0.02% | 22.56826 | 22.56826 | 22.5503 | 0 |
| 25 Feb 2024 | 22.56553 | 0.00 | 0.00% | 22.56553 | 22.56553 | 22.56522 | 0 |
| 24 Feb 2024 | 22.56522 | 0.00 | -0.01% | 22.56522 | 22.56746 | 22.56522 | 0 |
| 23 Feb 2024 | 22.56746 | 0.01 | 0.05% | 22.55774 | 22.57229 | 22.56131 | 0 |
| 22 Feb 2024 | 22.5567 | -0.03 | -0.11% | 22.5808 | 22.57486 | 22.5567 | 0 |
| 21 Feb 2024 | 22.58216 | 0.05 | 0.21% | 22.56974 | 22.58789 | 22.56725 | 0 |
| 20 Feb 2024 | 22.53571 | -0.06 | -0.26% | 22.60579 | 22.60579 | 22.53571 | 0 |
| 19 Feb 2024 | 22.594 | -0.01 | -0.04% | 22.60149 | 22.60479 | 22.58993 | 0 |
| 18 Feb 2024 | 22.60265 | 0.00 | 0.00% | 22.60265 | 22.60265 | 22.60237 | 0 |
| 17 Feb 2024 | 22.60294 | 0.00 | 0.00% | 22.60294 | 22.60294 | 22.60294 | 0 |
| 16 Feb 2024 | 22.60294 | 0.00 | 0.02% | 22.59935 | 22.64522 | 22.59935 | 0 |
| 15 Feb 2024 | 22.59832 | -0.01 | -0.07% | 22.61148 | 22.61148 | 22.59832 | 0 |
| 14 Feb 2024 | 22.61326 | -0.03 | -0.15% | 22.62301 | 22.62301 | 22.60649 | 0 |
| 13 Feb 2024 | 22.6476 | 0.05 | 0.23% | 22.59261 | 22.6476 | 22.59259 | 0 |
| 12 Feb 2024 | 22.59587 | -0.01 | -0.03% | 22.59932 | 22.60287 | 22.58558 | 0 |
| 11 Feb 2024 | 22.60212 | 0.00 | 0.00% | 22.60196 | 22.60212 | 22.60196 | 0 |
| 10 Feb 2024 | 22.60196 | 0.00 | 0.01% | 22.60196 | 22.60196 | 22.60196 | 0 |
| 09 Feb 2024 | 22.60079 | 0.01 | 0.03% | 22.59511 | 22.60624 | 22.59511 | 0 |
| 08 Feb 2024 | 22.59419 | 0.00 | 0.01% | 22.59348 | 22.60147 | 22.59233 | 0 |
| 07 Feb 2024 | 22.5925 | -0.02 | -0.10% | 22.61142 | 22.61142 | 22.58905 | 0 |
| 06 Feb 2024 | 22.61608 | -0.01 | -0.06% | 22.60502 | 22.61608 | 22.60502 | 0 |
| 05 Feb 2024 | 22.62981 | 0.03 | 0.14% | 22.59765 | 22.62981 | 22.60192 | 0 |
| 04 Feb 2024 | 22.59721 | 0.00 | 0.00% | 22.59755 | 22.59755 | 22.59721 | 0 |
| 03 Feb 2024 | 22.59721 | 0.00 | 0.01% | 22.59721 | 22.59721 | 22.59548 | 0 |
| 02 Feb 2024 | 22.59548 | 0.01 | 0.04% | 22.5807 | 22.60686 | 22.55311 | 0 |
