Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AAU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.80 | -0.05 | -1.75% | 2.85 | 2.85 | 2.80 | 265,409 |
| 16 May 2024 | 2.85 | 0.10 | 3.64% | 2.75 | 2.90 | 2.75 | 879,050 |
| 15 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 253,638 |
| 14 May 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.80 | 2.75 | 743,829 |
| 13 May 2024 | 2.75 | 0.05 | 1.85% | 2.70 | 2.85 | 2.70 | 1,547,578 |
| 10 May 2024 | 2.70 | 0.10 | 3.85% | 2.55 | 2.70 | 2.55 | 3,491,530 |
| 09 May 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.60 | 2.50 | 1,414,992 |
| 08 May 2024 | 2.50 | 0.05 | 2.04% | 2.45 | 2.50 | 2.45 | 629,514 |
| 07 May 2024 | 2.45 | 0.15 | 6.52% | 2.30 | 2.45 | 2.30 | 2,181,298 |
| 03 May 2024 | 2.30 | -0.10 | -4.17% | 2.40 | 2.40 | 2.25 | 4,313,099 |
| 02 May 2024 | 2.40 | -0.15 | -5.88% | 2.55 | 2.55 | 2.35 | 4,884,229 |
| 01 May 2024 | 2.55 | -0.05 | -1.92% | 2.65 | 2.65 | 2.55 | 1,235,197 |
| 30 Abr 2024 | 2.60 | 0.05 | 1.96% | 2.55 | 2.65 | 2.55 | 1,408,860 |
| 29 Abr 2024 | 2.55 | 0.05 | 2.00% | 2.50 | 2.55 | 2.50 | 1,683,872 |
| 26 Abr 2024 | 2.50 | 0.08 | 3.09% | 2.425 | 2.50 | 2.25 | 8,049,305 |
| 25 Abr 2024 | 2.425 | -0.40 | -14.16% | 2.825 | 3.05 | 2.325 | 5,983,403 |
| 24 Abr 2024 | 2.825 | 0.00 | 0.00% | 2.825 | 2.825 | 2.825 | 14,112 |
| 23 Abr 2024 | 2.825 | 0.00 | 0.00% | 2.825 | 2.825 | 2.825 | 343,588 |
| 22 Abr 2024 | 2.825 | -0.14 | -4.56% | 2.825 | 2.825 | 2.825 | 860,595 |
| 19 Abr 2024 | 2.96 | 0.14 | 4.78% | 2.825 | 2.96 | 2.825 | 564,824 |
| 18 Abr 2024 | 2.825 | 0.00 | 0.00% | 2.825 | 2.825 | 2.825 | 575,204 |
| 17 Abr 2024 | 2.825 | -0.05 | -1.74% | 2.875 | 2.875 | 2.825 | 498,579 |
| 16 Abr 2024 | 2.875 | -0.08 | -2.54% | 2.95 | 2.95 | 2.875 | 2,661,885 |
| 15 Abr 2024 | 2.95 | 0.10 | 3.51% | 2.85 | 3.05 | 2.79 | 5,572,682 |
| 12 Abr 2024 | 2.85 | 0.15 | 5.56% | 2.55 | 2.85 | 2.55 | 6,743,196 |
| 11 Abr 2024 | 2.70 | 0.10 | 3.85% | 2.60 | 2.70 | 2.55 | 1,277,761 |
| 10 Abr 2024 | 2.60 | 0.05 | 1.96% | 2.55 | 2.605 | 2.55 | 1,835,690 |
| 09 Abr 2024 | 2.55 | 0.15 | 6.25% | 2.40 | 2.60 | 2.40 | 5,073,192 |
| 08 Abr 2024 | 2.40 | 0.15 | 6.67% | 2.25 | 2.45 | 2.25 | 6,084,419 |
| 05 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 604,947 |
| 04 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 747,824 |
| 03 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 1,099,552 |
| 02 Abr 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 536,990 |
| 28 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 548,397 |
| 27 Mar 2024 | 2.25 | 0.00 | 0.00% | 2.25 | 2.25 | 2.25 | 1,142,095 |
| 26 Mar 2024 | 2.25 | 0.10 | 4.65% | 2.25 | 2.25 | 2.25 | 635,137 |
| 25 Mar 2024 | 2.15 | -0.10 | -4.44% | 2.25 | 2.25 | 2.15 | 1,130,505 |
| 22 Mar 2024 | 2.25 | -0.05 | -2.17% | 2.25 | 2.25 | 2.25 | 1,452,044 |
| 21 Mar 2024 | 2.30 | 0.25 | 12.20% | 2.05 | 2.30 | 2.05 | 2,291,912 |
| 20 Mar 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.10 | 2.00 | 2,894,398 |
| 19 Mar 2024 | 2.10 | 0.05 | 2.44% | 2.05 | 2.10 | 2.05 | 2,572,114 |
| 18 Mar 2024 | 2.05 | -0.05 | -2.38% | 2.10 | 2.10 | 2.05 | 821,609 |
| 15 Mar 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 1,357,408 |
| 14 Mar 2024 | 2.10 | -0.10 | -4.55% | 2.20 | 2.20 | 2.10 | 1,589,816 |
| 13 Mar 2024 | 2.20 | 0.05 | 2.33% | 2.15 | 2.20 | 2.15 | 1,523,019 |
| 12 Mar 2024 | 2.15 | 0.10 | 4.88% | 2.15 | 2.15 | 2.10 | 2,900,681 |
| 11 Mar 2024 | 2.05 | 0.10 | 5.13% | 1.95 | 2.05 | 1.95 | 1,791,356 |
| 08 Mar 2024 | 1.95 | 0.05 | 2.63% | 1.90 | 1.95 | 1.90 | 1,755,080 |
| 07 Mar 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 327,275 |
| 06 Mar 2024 | 1.90 | 0.05 | 2.70% | 1.80 | 1.90 | 1.80 | 352,028 |
| 05 Mar 2024 | 1.85 | 0.05 | 2.78% | 1.80 | 1.85 | 1.80 | 494,351 |
| 04 Mar 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.80 | 1.80 | 835,811 |
| 01 Mar 2024 | 1.80 | 0.15 | 9.09% | 1.65 | 1.80 | 1.65 | 1,074,462 |
| 29 Feb 2024 | 1.65 | 0.00 | 0.00% | 1.65 | 1.70 | 1.65 | 1,143,665 |
| 28 Feb 2024 | 1.65 | -0.03 | -1.49% | 1.675 | 1.675 | 1.65 | 1,794,372 |
| 27 Feb 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.675 | 359,828 |
| 26 Feb 2024 | 1.675 | 0.00 | 0.00% | 1.675 | 1.675 | 1.675 | 1,256,496 |
| 23 Feb 2024 | 1.675 | 0.03 | 1.52% | 1.65 | 1.70 | 1.64 | 67,549 |
| 22 Feb 2024 | 1.65 | -0.08 | -4.35% | 1.80 | 1.87 | 1.625 | 3,537,158 |
| 21 Feb 2024 | 1.725 | 0.10 | 6.15% | 1.625 | 1.725 | 1.625 | 3,224,325 |
| 20 Feb 2024 | 1.625 | 0.00 | 0.00% | 1.625 | 1.625 | 1.575 | 2,642,647 |
| 19 Feb 2024 | 1.625 | -0.03 | -1.52% | 1.65 | 1.69 | 1.625 | 1,291,978 |
