AEDTRY Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 8.78815 | -0.04 | -0.40% | 8.82621 | 8.86443 | 8.78641 | 0 |
30 Abr 2024 | 8.82363 | -0.01 | -0.10% | 8.83258 | 8.84151 | 8.79046 | 0 |
29 Abr 2024 | 8.83273 | -0.03 | -0.29% | 8.85823 | 8.8598 | 8.71988 | 0 |
28 Abr 2024 | 8.85839 | 0.01 | 0.09% | 8.85077 | 8.86868 | 8.83291 | 0 |
27 Abr 2024 | 8.85077 | 0.00 | 0.00% | 8.85077 | 8.85077 | 8.85077 | 0 |
26 Abr 2024 | 8.85077 | -0.01 | -0.10% | 8.85668 | 8.87637 | 8.82248 | 0 |
25 Abr 2024 | 8.85957 | -0.01 | -0.10% | 8.86771 | 8.87692 | 8.82722 | 0 |
24 Abr 2024 | 8.86839 | 0.00 | 0.05% | 8.86337 | 8.8719 | 8.84108 | 0 |
23 Abr 2024 | 8.86396 | 0.00 | -0.05% | 8.86838 | 8.89634 | 8.85216 | 0 |
22 Abr 2024 | 8.86803 | 0.02 | 0.26% | 8.8825 | 8.88017 | 8.83429 | 0 |
21 Abr 2024 | 8.8454 | 0.00 | 0.00% | 8.8454 | 8.8454 | 8.8454 | 0 |
20 Abr 2024 | 8.8454 | 0.00 | 0.00% | 8.8454 | 8.8454 | 8.8454 | 0 |
19 Abr 2024 | 8.8454 | -0.02 | -0.25% | 8.86783 | 8.90654 | 8.79623 | 0 |
18 Abr 2024 | 8.86761 | 0.02 | 0.28% | 8.84103 | 8.89053 | 8.83566 | 0 |
17 Abr 2024 | 8.84308 | -0.01 | -0.11% | 8.85307 | 8.88343 | 8.82124 | 0 |
16 Abr 2024 | 8.85324 | 0.02 | 0.26% | 8.83366 | 8.88186 | 8.82664 | 0 |
15 Abr 2024 | 8.82996 | 0.02 | 0.20% | 8.82386 | 8.8622 | 8.78821 | 0 |
14 Abr 2024 | 8.81226 | 0.00 | 0.00% | 8.81226 | 8.81226 | 8.81226 | 0 |
13 Abr 2024 | 8.81226 | 0.00 | 0.00% | 8.81226 | 8.81226 | 8.81226 | 0 |
12 Abr 2024 | 8.81226 | -0.02 | -0.19% | 8.85593 | 8.81565 | 8.77218 | 0 |
11 Abr 2024 | 8.82865 | 0.04 | 0.41% | 8.79153 | 8.88807 | 8.75472 | 0 |
10 Abr 2024 | 8.79265 | 0.01 | 0.15% | 8.77977 | 8.79909 | 8.7773 | 0 |
09 Abr 2024 | 8.77963 | 0.02 | 0.25% | 8.76042 | 8.79547 | 8.72117 | 0 |
08 Abr 2024 | 8.75731 | 0.04 | 0.46% | 8.71611 | 8.779 | 8.69748 | 0 |
07 Abr 2024 | 8.71684 | -0.02 | -0.19% | 8.72213 | 8.76516 | 8.70557 | 0 |
06 Abr 2024 | 8.73336 | 0.00 | 0.00% | 8.73336 | 8.73336 | 8.73336 | 0 |
05 Abr 2024 | 8.73336 | 0.03 | 0.34% | 8.70391 | 8.73336 | 8.6839 | 0 |
04 Abr 2024 | 8.70409 | 0.00 | 0.05% | 8.69955 | 8.72046 | 8.67331 | 0 |
03 Abr 2024 | 8.69982 | -0.03 | -0.33% | 8.73312 | 8.75863 | 8.68495 | 0 |
02 Abr 2024 | 8.72896 | -0.06 | -0.66% | 8.7855 | 8.805 | 8.70402 | 0 |
01 Abr 2024 | 8.7867 | -0.04 | -0.50% | 8.8305 | 8.83613 | 8.64317 | 0 |
31 Mar 2024 | 8.83054 | 0.02 | 0.20% | 8.81328 | 8.90491 | 8.77175 | 0 |
30 Mar 2024 | 8.81328 | 0.00 | 0.00% | 8.81328 | 8.81329 | 8.81328 | 0 |
29 Mar 2024 | 8.81329 | -0.02 | -0.28% | 8.83971 | 8.83417 | 8.76028 | 0 |
28 Mar 2024 | 8.83802 | 0.04 | 0.47% | 8.79675 | 8.85964 | 8.78461 | 0 |
27 Mar 2024 | 8.79686 | 0.02 | 0.28% | 8.77268 | 8.83278 | 8.75875 | 0 |
26 Mar 2024 | 8.77202 | 0.01 | 0.13% | 8.76043 | 8.7773 | 8.75657 | 0 |
25 Mar 2024 | 8.7607 | 0.00 | 0.05% | 8.7567 | 8.78494 | 8.70223 | 0 |
24 Mar 2024 | 8.7567 | -0.01 | -0.13% | 8.71082 | 8.77455 | 8.70177 | 0 |
23 Mar 2024 | 8.76792 | 0.00 | 0.00% | 8.76792 | 8.76792 | 8.76792 | 0 |
22 Mar 2024 | 8.76792 | 0.01 | 0.12% | 8.75559 | 8.79753 | 8.68822 | 0 |
21 Mar 2024 | 8.75739 | -0.07 | -0.80% | 8.82715 | 8.82916 | 8.64669 | 0 |
20 Mar 2024 | 8.82845 | 0.01 | 0.11% | 8.82105 | 8.83515 | 8.74798 | 0 |
19 Mar 2024 | 8.81889 | 0.01 | 0.14% | 8.80537 | 8.89564 | 8.79686 | 0 |
18 Mar 2024 | 8.8064 | 0.07 | 0.78% | 8.80291 | 8.8427 | 8.73424 | 0 |
17 Mar 2024 | 8.73805 | 0.00 | 0.00% | 8.73805 | 8.73805 | 8.73805 | 0 |
16 Mar 2024 | 8.73805 | 0.00 | 0.00% | 8.73805 | 8.73805 | 8.73805 | 0 |
15 Mar 2024 | 8.73805 | -0.03 | -0.35% | 8.76759 | 8.91709 | 8.72421 | 0 |
14 Mar 2024 | 8.7685 | 0.02 | 0.25% | 8.74703 | 8.81264 | 8.72179 | 0 |
13 Mar 2024 | 8.74705 | 0.01 | 0.11% | 8.77107 | 8.94355 | 8.71265 | 0 |
12 Mar 2024 | 8.73778 | 0.01 | 0.16% | 8.72403 | 8.85551 | 8.71791 | 0 |
11 Mar 2024 | 8.72401 | 0.01 | 0.08% | 8.71749 | 8.77922 | 8.67162 | 0 |
10 Mar 2024 | 8.717 | 0.05 | 0.52% | 8.65134 | 8.72112 | 8.65134 | 0 |
09 Mar 2024 | 8.67162 | 0.00 | 0.00% | 8.67162 | 8.67162 | 8.67162 | 0 |
08 Mar 2024 | 8.67162 | -0.02 | -0.28% | 8.69613 | 8.70594 | 8.66694 | 0 |
07 Mar 2024 | 8.69561 | 0.04 | 0.43% | 8.65679 | 8.69986 | 8.65847 | 0 |
06 Mar 2024 | 8.65876 | 0.03 | 0.31% | 8.63335 | 8.67993 | 8.63308 | 0 |
05 Mar 2024 | 8.63214 | 0.04 | 0.41% | 8.59679 | 8.66091 | 8.59739 | 0 |
04 Mar 2024 | 8.59687 | 0.05 | 0.59% | 8.55553 | 8.61118 | 8.5491 | 0 |
03 Mar 2024 | 8.54624 | 0.00 | 0.00% | 8.54624 | 8.54624 | 8.54624 | 0 |
02 Mar 2024 | 8.54624 | 0.00 | 0.00% | 8.54624 | 8.54624 | 8.54624 | 0 |
01 Mar 2024 | 8.54624 | 0.03 | 0.29% | 8.52096 | 8.55829 | 8.51542 | 0 |
29 Feb 2024 | 8.52112 | 0.02 | 0.26% | 8.50121 | 8.55355 | 8.49658 | 0 |
28 Feb 2024 | 8.49886 | 0.02 | 0.21% | 8.48059 | 8.54514 | 8.47395 | 0 |
27 Feb 2024 | 8.48122 | 0.00 | 0.05% | 8.47671 | 8.53115 | 8.4745 | 0 |
26 Feb 2024 | 8.47677 | 0.01 | 0.11% | 8.4667 | 8.54458 | 8.46284 | 0 |
25 Feb 2024 | 8.46727 | 0.08 | 0.91% | 8.34894 | 8.47247 | 8.34894 | 0 |
24 Feb 2024 | 8.39072 | 0.00 | 0.00% | 8.39072 | 8.39072 | 8.39072 | 0 |
23 Feb 2024 | 8.39072 | -0.07 | -0.84% | 8.4621 | 8.46617 | 8.2773 | 0 |
22 Feb 2024 | 8.46181 | 0.02 | 0.19% | 8.44666 | 8.47044 | 8.25831 | 0 |
21 Feb 2024 | 8.44582 | 0.03 | 0.34% | 8.41702 | 8.50958 | 8.41581 | 0 |
20 Feb 2024 | 8.41698 | 0.01 | 0.14% | 8.4053 | 8.43339 | 8.40488 | 0 |
19 Feb 2024 | 8.40559 | 0.01 | 0.10% | 8.39744 | 8.4168 | 8.24792 | 0 |
18 Feb 2024 | 8.39742 | 0.00 | 0.01% | 8.31744 | 8.41465 | 8.31744 | 0 |
17 Feb 2024 | 8.39684 | 0.00 | 0.00% | 8.39684 | 8.39684 | 8.39684 | 0 |
16 Feb 2024 | 8.39684 | 0.01 | 0.07% | 8.38908 | 8.40338 | 8.34195 | 0 |
15 Feb 2024 | 8.39119 | 0.02 | 0.21% | 8.37338 | 8.40763 | 8.22777 | 0 |
14 Feb 2024 | 8.37352 | 0.01 | 0.09% | 8.36636 | 8.40856 | 8.36113 | 0 |
13 Feb 2024 | 8.36611 | 0.00 | 0.03% | 8.36413 | 8.36919 | 8.22927 | 0 |
12 Feb 2024 | 8.36326 | 0.01 | 0.11% | 8.35441 | 8.37418 | 8.34899 | 0 |
11 Feb 2024 | 8.35435 | 0.00 | 0.03% | 8.22421 | 8.35967 | 8.22421 | 0 |
10 Feb 2024 | 8.35158 | 0.00 | 0.00% | 8.35158 | 8.35158 | 8.35158 | 0 |
09 Feb 2024 | 8.35158 | 0.00 | 0.01% | 8.35113 | 8.37627 | 8.22414 | 0 |
08 Feb 2024 | 8.35105 | 0.02 | 0.25% | 8.33033 | 8.35304 | 8.30588 | 0 |
07 Feb 2024 | 8.33011 | 0.01 | 0.07% | 8.32475 | 8.33704 | 8.29333 | 0 |
06 Feb 2024 | 8.32438 | 0.01 | 0.11% | 8.32086 | 8.32543 | 8.27368 | 0 |
05 Feb 2024 | 8.31522 | -0.03 | -0.37% | 8.32718 | 8.32224 | 8.27863 | 0 |
04 Feb 2024 | 8.3458 | 0.04 | 0.50% | 8.31049 | 8.36259 | 8.28957 | 0 |
03 Feb 2024 | 8.30432 | 0.00 | 0.00% | 8.30432 | 8.30432 | 8.30432 | 0 |
02 Feb 2024 | 8.30432 | 0.01 | 0.18% | 8.28975 | 8.37076 | 8.24714 | 0 |