Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APTD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 303.50 | -3.50 | -1.14% | 307.00 | 307.00 | 303.50 | 2,749 |
| 10 May 2024 | 307.00 | 3.00 | 0.99% | 307.00 | 307.00 | 307.00 | 2,745 |
| 09 May 2024 | 304.00 | 0.00 | 0.00% | 302.00 | 304.00 | 302.00 | 6,840 |
| 08 May 2024 | 304.00 | 2.00 | 0.66% | 300.00 | 309.00 | 294.00 | 72,544 |
| 07 May 2024 | 302.00 | 2.00 | 0.67% | 307.00 | 307.00 | 295.00 | 596,905 |
| 03 May 2024 | 300.00 | 2.00 | 0.67% | 305.00 | 309.00 | 296.00 | 411,310 |
| 02 May 2024 | 298.00 | 6.00 | 2.05% | 296.00 | 298.00 | 296.00 | 39,805 |
| 01 May 2024 | 292.00 | -8.00 | -2.67% | 297.00 | 297.00 | 292.00 | 2,160 |
| 30 Abr 2024 | 300.00 | -3.00 | -0.99% | 305.00 | 305.00 | 300.00 | 26,629 |
| 29 Abr 2024 | 303.00 | -1.00 | -0.33% | 307.00 | 307.00 | 292.00 | 2,261 |
| 26 Abr 2024 | 304.00 | 12.00 | 4.11% | 309.00 | 309.00 | 301.00 | 7,086 |
| 25 Abr 2024 | 292.00 | -10.00 | -3.31% | 301.00 | 301.00 | 292.00 | 13,086 |
| 24 Abr 2024 | 302.00 | -2.00 | -0.66% | 302.00 | 302.00 | 302.00 | 412 |
| 23 Abr 2024 | 304.00 | -2.00 | -0.65% | 304.00 | 304.00 | 301.00 | 36,773 |
| 22 Abr 2024 | 306.00 | -4.00 | -1.29% | 306.00 | 306.00 | 306.00 | 6,456 |
| 19 Abr 2024 | 310.00 | 4.00 | 1.31% | 303.00 | 310.00 | 303.00 | 5,380 |
| 18 Abr 2024 | 306.00 | 2.00 | 0.66% | 310.00 | 310.00 | 306.00 | 632,678 |
| 17 Abr 2024 | 304.00 | -5.00 | -1.62% | 304.00 | 305.00 | 304.00 | 10,216 |
| 16 Abr 2024 | 309.00 | 4.00 | 1.31% | 305.00 | 309.00 | 303.00 | 483,631 |
| 15 Abr 2024 | 305.00 | -10.00 | -3.17% | 304.00 | 310.00 | 304.00 | 20,656 |
| 12 Abr 2024 | 315.00 | 6.00 | 1.94% | 307.00 | 315.00 | 307.00 | 13,127 |
| 11 Abr 2024 | 309.00 | -3.00 | -0.96% | 309.00 | 310.00 | 300.00 | 38,524 |
| 10 Abr 2024 | 312.00 | 7.00 | 2.30% | 312.00 | 312.00 | 312.00 | 160,420 |
| 09 Abr 2024 | 305.00 | -2.00 | -0.65% | 305.00 | 305.00 | 305.00 | 15,460 |
| 08 Abr 2024 | 307.00 | 2.00 | 0.66% | 306.00 | 316.00 | 306.00 | 12,914 |
| 05 Abr 2024 | 305.00 | -1.00 | -0.33% | 307.00 | 308.00 | 305.00 | 53,775 |
| 04 Abr 2024 | 306.00 | -1.00 | -0.33% | 312.00 | 314.00 | 306.00 | 3,330 |
| 03 Abr 2024 | 307.00 | 0.00 | 0.00% | 309.00 | 312.00 | 305.00 | 62,041 |
| 02 Abr 2024 | 307.00 | -1.00 | -0.32% | 307.00 | 307.00 | 307.00 | 172,769 |
| 28 Mar 2024 | 308.00 | 0.00 | 0.00% | 314.00 | 315.00 | 305.00 | 64,130 |
| 27 Mar 2024 | 308.00 | 0.00 | 0.00% | 309.00 | 315.00 | 308.00 | 23,156 |
| 26 Mar 2024 | 308.00 | 8.00 | 2.67% | 306.00 | 310.00 | 306.00 | 290,570 |
| 25 Mar 2024 | 300.00 | 10.00 | 3.45% | 290.00 | 307.00 | 290.00 | 139,830 |
| 22 Mar 2024 | 290.00 | -10.00 | -3.33% | 310.00 | 310.00 | 290.00 | 70,224 |
| 21 Mar 2024 | 300.00 | -59.00 | -16.43% | 345.00 | 345.00 | 300.00 | 205,757 |
| 20 Mar 2024 | 359.00 | 28.00 | 8.46% | 327.00 | 365.00 | 327.00 | 158,258 |
| 19 Mar 2024 | 331.00 | -4.00 | -1.19% | 330.00 | 331.00 | 330.00 | 82,765 |
| 18 Mar 2024 | 335.00 | 0.00 | 0.00% | 336.00 | 339.00 | 335.00 | 5,112 |
| 15 Mar 2024 | 335.00 | 1.00 | 0.30% | 330.00 | 335.00 | 330.00 | 314,744 |
| 14 Mar 2024 | 334.00 | 13.00 | 4.05% | 334.00 | 338.00 | 333.00 | 70,108 |
| 13 Mar 2024 | 321.00 | -9.00 | -2.73% | 335.00 | 335.00 | 321.00 | 44,549 |
| 12 Mar 2024 | 330.00 | -2.00 | -0.60% | 331.00 | 331.00 | 329.00 | 23,040 |
| 11 Mar 2024 | 332.00 | -3.00 | -0.90% | 335.00 | 340.00 | 332.00 | 52,433 |
| 08 Mar 2024 | 335.00 | -1.00 | -0.30% | 335.00 | 335.00 | 335.00 | 320,871 |
| 07 Mar 2024 | 336.00 | -9.00 | -2.61% | 336.00 | 336.00 | 336.00 | 230,063 |
| 06 Mar 2024 | 345.00 | 5.00 | 1.47% | 340.00 | 345.00 | 340.00 | 63,621 |
| 05 Mar 2024 | 340.00 | 20.00 | 6.25% | 327.00 | 340.00 | 327.00 | 32,490 |
| 04 Mar 2024 | 320.00 | -3.00 | -0.93% | 328.00 | 328.00 | 320.00 | 4,044 |
| 01 Mar 2024 | 323.00 | 2.00 | 0.62% | 321.00 | 323.00 | 321.00 | 141,151 |
| 29 Feb 2024 | 321.00 | 6.00 | 1.90% | 320.00 | 321.00 | 320.00 | 14,329 |
| 28 Feb 2024 | 315.00 | -2.00 | -0.63% | 319.00 | 319.00 | 309.00 | 4,681 |
| 27 Feb 2024 | 317.00 | 7.00 | 2.26% | 311.00 | 320.00 | 311.00 | 5,535 |
| 26 Feb 2024 | 310.00 | 5.00 | 1.64% | 305.00 | 314.00 | 305.00 | 8,292 |
| 23 Feb 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 305.00 | 305.00 | 120,727 |
| 22 Feb 2024 | 305.00 | 0.00 | 0.00% | 305.00 | 307.00 | 305.00 | 195,854 |
| 21 Feb 2024 | 305.00 | 9.00 | 3.04% | 296.00 | 310.00 | 296.00 | 748,084 |
| 20 Feb 2024 | 296.00 | -1.50 | -0.50% | 296.00 | 300.00 | 296.00 | 1,521 |
| 19 Feb 2024 | 297.50 | 1.50 | 0.51% | 296.00 | 297.50 | 296.00 | 21,000 |
| 16 Feb 2024 | 296.00 | 0.00 | 0.00% | 295.00 | 296.00 | 295.00 | 5,354 |
| 15 Feb 2024 | 296.00 | 1.00 | 0.34% | 296.00 | 296.00 | 296.00 | 19 |
| 14 Feb 2024 | 295.00 | -1.00 | -0.34% | 295.00 | 295.00 | 295.00 | 12,036 |
