Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AIZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 165.54 | -2.58 | -1.53% | 166.59 | 167.41 | 165.05 | 358,186 |
| 13 Jun 2024 | 168.12 | -0.84 | -0.50% | 168.10 | 168.98 | 167.06 | 349,197 |
| 12 Jun 2024 | 168.96 | -0.64 | -0.38% | 168.04 | 170.21 | 168.04 | 207,374 |
| 11 Jun 2024 | 169.60 | -2.98 | -1.73% | 171.67 | 171.92 | 168.35 | 256,727 |
| 10 Jun 2024 | 172.58 | -0.76 | -0.44% | 172.18 | 173.57 | 171.89 | 297,244 |
| 07 Jun 2024 | 173.34 | 0.82 | 0.48% | 172.79 | 174.59 | 172.45 | 323,374 |
| 06 Jun 2024 | 172.52 | 0.07 | 0.04% | 172.45 | 173.765 | 171.58 | 212,085 |
| 05 Jun 2024 | 172.45 | 0.65 | 0.38% | 171.71 | 173.42 | 170.32 | 395,604 |
| 04 Jun 2024 | 171.80 | -0.69 | -0.40% | 171.01 | 172.64 | 170.49 | 344,377 |
| 03 Jun 2024 | 172.49 | -0.98 | -0.56% | 173.04 | 175.28 | 172.24 | 346,155 |
| 31 May 2024 | 173.47 | 2.90 | 1.70% | 171.00 | 173.50 | 170.60 | 810,130 |
| 30 May 2024 | 170.57 | 1.52 | 0.90% | 169.29 | 171.22 | 168.08 | 336,148 |
| 29 May 2024 | 169.05 | 0.48 | 0.28% | 168.27 | 171.34 | 167.65 | 623,394 |
| 28 May 2024 | 168.57 | -0.42 | -0.25% | 168.725 | 168.86 | 167.82 | 266,876 |
| 24 May 2024 | 168.99 | 2.28 | 1.37% | 167.33 | 169.02 | 166.66 | 353,821 |
| 23 May 2024 | 166.71 | -2.80 | -1.65% | 169.51 | 170.7099 | 166.24 | 305,888 |
| 22 May 2024 | 169.51 | -1.87 | -1.09% | 170.85 | 171.32 | 168.74 | 244,368 |
| 21 May 2024 | 171.38 | -0.81 | -0.47% | 172.26 | 173.01 | 170.90 | 247,759 |
| 20 May 2024 | 172.19 | -3.41 | -1.94% | 175.50 | 175.78 | 171.215 | 292,565 |
| 17 May 2024 | 175.60 | 0.12 | 0.07% | 176.53 | 176.555 | 175.17 | 372,774 |
| 16 May 2024 | 175.48 | 0.01 | 0.01% | 176.66 | 176.99 | 175.35 | 307,320 |
| 15 May 2024 | 175.47 | -1.86 | -1.05% | 177.12 | 177.81 | 174.00 | 375,135 |
| 14 May 2024 | 177.33 | 0.98 | 0.56% | 176.31 | 178.31 | 175.93 | 339,006 |
| 13 May 2024 | 176.35 | -0.15 | -0.08% | 176.38 | 179.81 | 175.875 | 327,630 |
| 10 May 2024 | 176.50 | -2.79 | -1.56% | 180.00 | 180.00 | 175.14 | 427,561 |
| 09 May 2024 | 179.29 | 2.75 | 1.56% | 177.32 | 179.905 | 175.965 | 296,799 |
| 08 May 2024 | 176.54 | -2.04 | -1.14% | 182.21 | 183.75 | 171.12 | 685,822 |
| 07 May 2024 | 178.58 | -1.91 | -1.06% | 180.65 | 181.38 | 177.99 | 457,718 |
| 06 May 2024 | 180.49 | 4.41 | 2.50% | 177.31 | 180.52 | 176.46 | 392,276 |
| 03 May 2024 | 176.08 | 1.46 | 0.84% | 174.48 | 176.97 | 172.23 | 300,797 |
| 02 May 2024 | 174.62 | -0.03 | -0.02% | 175.95 | 176.39 | 173.47 | 247,483 |
| 01 May 2024 | 174.65 | 0.25 | 0.14% | 174.70 | 177.075 | 174.485 | 308,977 |
| 30 Abr 2024 | 174.40 | -0.92 | -0.52% | 175.32 | 175.795 | 173.79 | 344,678 |
| 29 Abr 2024 | 175.32 | 2.44 | 1.41% | 172.58 | 175.84 | 172.50 | 375,732 |
| 26 Abr 2024 | 172.88 | -0.76 | -0.44% | 172.92 | 173.635 | 171.19 | 289,173 |
| 25 Abr 2024 | 173.64 | -3.41 | -1.93% | 177.76 | 177.81 | 172.91 | 313,283 |
| 24 Abr 2024 | 177.05 | 0.74 | 0.42% | 175.04 | 177.38 | 174.95 | 297,162 |
| 23 Abr 2024 | 176.31 | 1.71 | 0.98% | 174.98 | 176.575 | 174.575 | 264,245 |
| 22 Abr 2024 | 174.60 | 0.77 | 0.44% | 174.73 | 175.435 | 173.65 | 323,602 |
| 19 Abr 2024 | 173.83 | 2.94 | 1.72% | 171.88 | 173.875 | 171.10 | 259,540 |
| 18 Abr 2024 | 170.89 | 0.81 | 0.48% | 171.02 | 172.085 | 170.46 | 237,975 |
| 17 Abr 2024 | 170.08 | -1.02 | -0.60% | 171.19 | 171.74 | 169.78 | 270,431 |
| 16 Abr 2024 | 171.10 | -1.49 | -0.86% | 172.40 | 172.75 | 170.885 | 316,767 |
| 15 Abr 2024 | 172.59 | -1.60 | -0.92% | 175.99 | 176.8867 | 172.321 | 259,269 |
| 12 Abr 2024 | 174.19 | 0.57 | 0.33% | 173.19 | 174.415 | 172.49 | 252,450 |
| 11 Abr 2024 | 173.62 | -3.87 | -2.18% | 176.98 | 176.98 | 173.62 | 237,263 |
| 10 Abr 2024 | 177.49 | -1.31 | -0.73% | 179.09 | 179.79 | 176.96 | 226,849 |
| 09 Abr 2024 | 178.80 | -2.45 | -1.35% | 181.60 | 182.47 | 177.47 | 290,077 |
| 08 Abr 2024 | 181.25 | 1.40 | 0.78% | 180.02 | 182.895 | 178.57 | 306,725 |
| 05 Abr 2024 | 179.85 | 0.51 | 0.28% | 180.44 | 181.05 | 178.52 | 354,519 |
| 04 Abr 2024 | 179.34 | -5.63 | -3.04% | 186.34 | 186.83 | 179.01 | 559,360 |
| 03 Abr 2024 | 184.97 | -1.65 | -0.88% | 186.40 | 187.29 | 184.94 | 271,305 |
| 02 Abr 2024 | 186.62 | -0.60 | -0.32% | 188.24 | 188.98 | 186.22 | 330,356 |
| 01 Abr 2024 | 187.22 | -1.02 | -0.54% | 187.25 | 188.645 | 186.21 | 322,988 |
| 28 Mar 2024 | 188.24 | 0.83 | 0.44% | 187.56 | 189.48 | 187.24 | 339,578 |
| 27 Mar 2024 | 187.41 | 4.14 | 2.26% | 184.89 | 187.44 | 184.185 | 320,178 |
| 26 Mar 2024 | 183.27 | 1.78 | 0.98% | 181.32 | 185.429 | 181.32 | 352,747 |
| 25 Mar 2024 | 181.49 | 1.81 | 1.01% | 180.23 | 182.73 | 180.23 | 462,541 |
| 22 Mar 2024 | 179.68 | 0.14 | 0.08% | 179.71 | 180.305 | 178.89 | 227,687 |
| 21 Mar 2024 | 179.54 | -1.07 | -0.59% | 180.55 | 181.44 | 178.09 | 376,554 |
| 20 Mar 2024 | 180.61 | 1.35 | 0.75% | 178.82 | 181.18 | 178.4095 | 366,861 |
| 19 Mar 2024 | 179.26 | 0.87 | 0.49% | 179.15 | 179.82 | 178.05 | 323,706 |
| 18 Mar 2024 | 178.39 | -2.77 | -1.53% | 180.84 | 181.46 | 178.00 | 290,087 |
