Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APTO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 0.744091 | 0.00409 | 0.55% | 0.80 | 0.81 | 0.73 | 39,215 |
| 25 Jun 2024 | 0.74 | -0.002 | -0.27% | 0.761 | 0.781362 | 0.7101 | 57,443 |
| 24 Jun 2024 | 0.742 | -0.018 | -2.37% | 0.80 | 0.808 | 0.732 | 41,688 |
| 21 Jun 2024 | 0.76 | -0.0396 | -4.95% | 0.792 | 0.8563 | 0.74 | 86,285 |
| 20 Jun 2024 | 0.7996 | -0.0374 | -4.47% | 0.84 | 0.84 | 0.78 | 73,751 |
| 18 Jun 2024 | 0.837 | -0.033 | -3.79% | 0.88 | 0.8999 | 0.8351 | 51,258 |
| 17 Jun 2024 | 0.87 | -0.02 | -2.25% | 0.9059 | 0.926 | 0.87 | 92,273 |
| 14 Jun 2024 | 0.89 | -0.04 | -4.30% | 0.94 | 1.00 | 0.8501 | 133,314 |
| 13 Jun 2024 | 0.93 | 0.02 | 2.20% | 0.92 | 1.08 | 0.91 | 244,999 |
| 12 Jun 2024 | 0.91 | 0.03 | 3.41% | 0.91 | 0.94 | 0.87 | 51,243 |
| 11 Jun 2024 | 0.88 | -0.03 | -3.30% | 0.92 | 0.9399 | 0.88 | 78,601 |
| 10 Jun 2024 | 0.91 | -0.01 | -1.09% | 0.91 | 0.94 | 0.87 | 41,223 |
| 07 Jun 2024 | 0.92 | -0.0196 | -2.09% | 0.9584 | 0.9872 | 0.90 | 48,705 |
| 06 Jun 2024 | 0.9396 | -0.0404 | -4.12% | 0.98 | 0.98 | 0.91 | 34,116 |
| 05 Jun 2024 | 0.98 | 0.03 | 3.16% | 0.94 | 0.9998 | 0.9199 | 38,761 |
| 04 Jun 2024 | 0.95 | -0.016 | -1.66% | 0.9638 | 0.98 | 0.92 | 34,720 |
| 03 Jun 2024 | 0.966 | -0.009 | -0.92% | 0.99 | 1.0394 | 0.9199 | 108,378 |
| 31 May 2024 | 0.975 | -0.185 | -15.95% | 1.06 | 1.10 | 0.975 | 244,911 |
| 30 May 2024 | 1.16 | 0.02 | 1.75% | 1.13 | 1.17 | 1.09 | 64,131 |
| 29 May 2024 | 1.14 | 0.00 | -0.37% | 1.16 | 1.16 | 1.101 | 36,893 |
| 28 May 2024 | 1.1442 | 0.03 | 3.08% | 1.17 | 1.1885 | 1.11 | 44,798 |
| 24 May 2024 | 1.11 | 0.03 | 2.78% | 1.09 | 1.13 | 1.08 | 30,330 |
| 23 May 2024 | 1.08 | -0.05 | -4.42% | 1.16 | 1.16 | 1.06 | 62,127 |
| 22 May 2024 | 1.13 | -0.02 | -1.74% | 1.15 | 1.16 | 1.10 | 62,944 |
| 21 May 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.19 | 1.11 | 62,438 |
| 20 May 2024 | 1.15 | -0.03 | -2.54% | 1.18 | 1.20 | 1.14 | 36,191 |
| 17 May 2024 | 1.18 | -0.01 | -0.84% | 1.21 | 1.21 | 1.15 | 108,689 |
| 16 May 2024 | 1.19 | 0.01 | 0.84% | 1.20 | 1.2081 | 1.18 | 27,956 |
| 15 May 2024 | 1.1801 | -0.05 | -4.06% | 1.22 | 1.2473 | 1.1801 | 42,831 |
| 14 May 2024 | 1.23 | 0.05 | 4.24% | 1.23 | 1.2445 | 1.17 | 85,502 |
| 13 May 2024 | 1.18 | -0.05 | -4.07% | 1.19 | 1.25 | 1.17 | 146,263 |
| 10 May 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.26 | 1.2201 | 16,430 |
| 09 May 2024 | 1.23 | 0.00 | 0.00% | 1.22 | 1.24 | 1.2143 | 17,891 |
| 08 May 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.27 | 1.18 | 25,043 |
| 07 May 2024 | 1.23 | 0.02 | 1.65% | 1.21 | 1.25 | 1.21 | 35,616 |
| 06 May 2024 | 1.21 | 0.01 | 0.83% | 1.21 | 1.24 | 1.20 | 92,162 |
| 03 May 2024 | 1.20 | 0.01 | 0.84% | 1.20 | 1.23 | 1.19 | 30,913 |
| 02 May 2024 | 1.19 | -0.02 | -1.65% | 1.19 | 1.2125 | 1.19 | 32,312 |
| 01 May 2024 | 1.21 | 0.01 | 0.83% | 1.23 | 1.23 | 1.19 | 35,088 |
| 30 Abr 2024 | 1.20 | -0.03 | -2.44% | 1.20 | 1.24 | 1.20 | 38,504 |
| 29 Abr 2024 | 1.23 | 0.01 | 0.82% | 1.24 | 1.25 | 1.18 | 52,101 |
| 26 Abr 2024 | 1.22 | 0.06 | 5.17% | 1.21 | 1.27 | 1.16 | 104,878 |
| 25 Abr 2024 | 1.16 | -0.06 | -4.92% | 1.19 | 1.235 | 1.15 | 47,102 |
| 24 Abr 2024 | 1.22 | -0.01 | -0.81% | 1.26 | 1.26 | 1.20 | 56,226 |
| 23 Abr 2024 | 1.23 | 0.00 | 0.00% | 1.25 | 1.278 | 1.20 | 72,337 |
| 22 Abr 2024 | 1.23 | 0.00 | -0.08% | 1.23 | 1.2599 | 1.2101 | 12,893 |
| 19 Abr 2024 | 1.231 | -0.04 | -3.07% | 1.24 | 1.285 | 1.23 | 36,438 |
| 18 Abr 2024 | 1.27 | 0.01 | 0.79% | 1.25 | 1.29 | 1.25 | 34,175 |
| 17 Abr 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.34 | 1.2582 | 31,324 |
| 16 Abr 2024 | 1.27 | -0.03 | -2.31% | 1.29 | 1.34 | 1.20 | 45,647 |
| 15 Abr 2024 | 1.30 | -0.06 | -4.41% | 1.39 | 1.40 | 1.29 | 64,914 |
| 12 Abr 2024 | 1.36 | -0.02 | -1.45% | 1.39 | 1.4397 | 1.34 | 35,185 |
| 11 Abr 2024 | 1.38 | 0.00 | 0.00% | 1.40 | 1.44 | 1.37 | 51,284 |
| 10 Abr 2024 | 1.38 | -0.03 | -2.13% | 1.39 | 1.4758 | 1.38 | 53,917 |
| 09 Abr 2024 | 1.41 | -0.06 | -4.08% | 1.48 | 1.49 | 1.40 | 179,377 |
| 08 Abr 2024 | 1.47 | 0.09 | 6.52% | 1.45 | 1.52 | 1.38 | 113,186 |
| 05 Abr 2024 | 1.38 | -0.05 | -3.50% | 1.41 | 1.4699 | 1.38 | 56,085 |
| 04 Abr 2024 | 1.43 | -0.01 | -0.69% | 1.47 | 1.56 | 1.39 | 134,393 |
| 03 Abr 2024 | 1.44 | -0.14 | -8.86% | 1.57 | 1.58 | 1.44 | 113,290 |
| 02 Abr 2024 | 1.58 | -0.02 | -1.25% | 1.65 | 1.67 | 1.51 | 102,657 |
| 01 Abr 2024 | 1.60 | -0.06 | -3.61% | 1.72 | 1.7203 | 1.53 | 122,551 |
