Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
APLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 6.03 | -0.30 | -4.74% | 6.48 | 7.23 | 5.91 | 12,235,473 |
| 25 Jun 2024 | 6.33 | 0.25 | 4.11% | 6.10 | 6.40 | 5.89 | 7,594,205 |
| 24 Jun 2024 | 6.08 | 0.56 | 10.14% | 5.54 | 6.54 | 5.46 | 9,449,919 |
| 21 Jun 2024 | 5.52 | -0.52 | -8.61% | 5.83 | 5.90 | 5.19 | 9,399,526 |
| 20 Jun 2024 | 6.04 | 0.88 | 17.05% | 5.21 | 6.185 | 5.19 | 13,485,755 |
| 18 Jun 2024 | 5.16 | -0.30 | -5.49% | 5.36 | 5.52 | 5.02 | 9,149,469 |
| 17 Jun 2024 | 5.46 | 0.81 | 17.42% | 4.67 | 5.50 | 4.66 | 12,888,833 |
| 14 Jun 2024 | 4.65 | 0.28 | 6.41% | 4.40 | 5.055 | 4.37 | 13,918,235 |
| 13 Jun 2024 | 4.37 | 0.24 | 5.81% | 4.09 | 4.40 | 4.06 | 4,373,062 |
| 12 Jun 2024 | 4.13 | -0.01 | -0.24% | 4.32 | 4.41 | 4.06 | 3,119,617 |
| 11 Jun 2024 | 4.14 | 0.01 | 0.24% | 4.04 | 4.1861 | 3.945 | 2,539,215 |
| 10 Jun 2024 | 4.13 | -0.37 | -8.22% | 4.44 | 4.675 | 4.12 | 6,519,450 |
| 07 Jun 2024 | 4.50 | -0.42 | -8.54% | 4.79 | 4.98 | 4.455 | 3,202,545 |
| 06 Jun 2024 | 4.92 | 0.25 | 5.35% | 4.53 | 4.995 | 4.49 | 5,124,854 |
| 05 Jun 2024 | 4.67 | 0.42 | 9.88% | 4.24 | 4.67 | 4.1915 | 3,049,294 |
| 04 Jun 2024 | 4.25 | 0.29 | 7.32% | 4.05 | 4.40 | 3.9519 | 4,735,344 |
| 03 Jun 2024 | 3.96 | -0.27 | -6.38% | 4.20 | 4.2856 | 3.835 | 2,961,746 |
| 31 May 2024 | 4.23 | 0.04 | 0.95% | 4.29 | 4.38 | 4.11 | 4,066,802 |
| 30 May 2024 | 4.19 | -0.14 | -3.23% | 4.30 | 4.41 | 4.11 | 2,278,115 |
| 29 May 2024 | 4.33 | -0.29 | -6.28% | 4.54 | 4.65 | 4.23 | 2,903,628 |
| 28 May 2024 | 4.62 | 0.01 | 0.22% | 4.65 | 4.65 | 4.375 | 3,645,433 |
| 24 May 2024 | 4.61 | 0.36 | 8.47% | 4.21 | 4.67 | 4.19 | 3,380,595 |
| 23 May 2024 | 4.25 | 0.01 | 0.24% | 4.40 | 4.48 | 4.19 | 2,850,990 |
| 22 May 2024 | 4.24 | -0.18 | -4.07% | 4.46 | 4.52 | 4.22 | 1,836,335 |
| 21 May 2024 | 4.42 | -0.16 | -3.49% | 4.57 | 4.665 | 3.9211 | 3,784,586 |
| 20 May 2024 | 4.58 | 0.44 | 10.63% | 4.14 | 4.70 | 4.135 | 5,777,054 |
| 17 May 2024 | 4.14 | 0.48 | 13.11% | 3.73 | 4.20 | 3.685 | 4,685,921 |
| 16 May 2024 | 3.66 | -0.14 | -3.68% | 3.80 | 3.935 | 3.62 | 2,690,459 |
| 15 May 2024 | 3.80 | 0.22 | 6.15% | 3.65 | 3.82 | 3.58 | 4,909,172 |
| 14 May 2024 | 3.58 | 0.10 | 2.87% | 3.57 | 3.76 | 3.42 | 4,471,587 |
| 13 May 2024 | 3.48 | 0.17 | 5.14% | 3.38 | 3.69 | 3.36 | 3,420,771 |
| 10 May 2024 | 3.31 | -0.03 | -0.90% | 3.40 | 3.45 | 3.22 | 4,134,254 |
| 09 May 2024 | 3.34 | 0.04 | 1.21% | 3.31 | 3.38 | 3.26 | 2,314,555 |
| 08 May 2024 | 3.30 | 0.20 | 6.45% | 3.05 | 3.32 | 3.02 | 3,198,368 |
| 07 May 2024 | 3.10 | -0.18 | -5.49% | 3.20 | 3.20 | 2.99 | 3,657,902 |
| 06 May 2024 | 3.28 | 0.25 | 8.25% | 3.06 | 3.3288 | 3.0416 | 2,397,821 |
| 03 May 2024 | 3.03 | 0.07 | 2.36% | 3.00 | 3.11 | 2.98 | 1,428,768 |
| 02 May 2024 | 2.96 | -0.04 | -1.33% | 3.04 | 3.12 | 2.92 | 2,088,382 |
| 01 May 2024 | 3.00 | 0.30 | 10.91% | 2.65 | 3.21 | 2.6305 | 5,946,126 |
| 30 Abr 2024 | 2.705 | -0.01 | -0.18% | 2.72 | 2.75 | 2.68 | 1,266,512 |
| 29 Abr 2024 | 2.71 | -0.23 | -7.82% | 2.97 | 3.00 | 2.64 | 3,192,604 |
| 26 Abr 2024 | 2.94 | -0.06 | -2.00% | 3.00 | 3.0977 | 2.845 | 3,298,392 |
| 25 Abr 2024 | 3.00 | 0.02 | 0.67% | 2.84 | 3.02 | 2.82 | 2,780,204 |
| 24 Abr 2024 | 2.98 | 0.05 | 1.71% | 2.99 | 3.08 | 2.885 | 5,816,467 |
| 23 Abr 2024 | 2.93 | 0.22 | 8.12% | 2.73 | 2.94 | 2.705 | 4,510,249 |
| 22 Abr 2024 | 2.71 | 0.24 | 9.72% | 2.52 | 2.72 | 2.47 | 2,689,279 |
| 19 Abr 2024 | 2.47 | 0.08 | 3.35% | 2.40 | 2.52 | 2.37 | 3,217,741 |
| 18 Abr 2024 | 2.39 | -0.01 | -0.42% | 2.40 | 2.46 | 2.36 | 2,688,047 |
| 17 Abr 2024 | 2.40 | -0.05 | -2.04% | 2.48 | 2.48 | 2.39 | 2,455,836 |
| 16 Abr 2024 | 2.45 | -0.07 | -2.58% | 2.445 | 2.53 | 2.39 | 4,312,783 |
| 15 Abr 2024 | 2.515 | -0.20 | -7.20% | 2.70 | 2.72 | 2.49 | 4,939,902 |
| 12 Abr 2024 | 2.71 | -0.36 | -11.73% | 3.25 | 3.48 | 2.65 | 11,124,091 |
| 11 Abr 2024 | 3.07 | 0.08 | 2.68% | 3.00 | 3.07 | 2.83 | 7,729,661 |
| 10 Abr 2024 | 2.99 | 0.14 | 4.91% | 2.76 | 3.07 | 2.75 | 3,836,148 |
| 09 Abr 2024 | 2.85 | -0.28 | -8.80% | 3.10 | 3.11 | 2.7901 | 6,467,229 |
| 08 Abr 2024 | 3.125 | 0.15 | 4.87% | 3.10 | 3.15 | 2.95 | 3,930,436 |
| 05 Abr 2024 | 2.98 | -0.29 | -8.87% | 3.07 | 3.17 | 2.94 | 4,333,494 |
| 04 Abr 2024 | 3.27 | -0.06 | -1.80% | 3.52 | 3.58 | 3.26 | 2,880,682 |
| 03 Abr 2024 | 3.33 | -0.49 | -12.83% | 3.82 | 3.82 | 3.31 | 5,439,099 |
| 02 Abr 2024 | 3.82 | -0.29 | -7.06% | 3.83 | 3.91 | 3.74 | 3,742,240 |
| 01 Abr 2024 | 4.11 | -0.17 | -3.97% | 4.25 | 4.32 | 4.025 | 3,187,709 |
