Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 28.23 | -0.26 | -0.91% | 28.60 | 29.00 | 28.10 | 2,928 |
| 09 May 2024 | 28.49 | -0.20 | -0.70% | 28.55 | 29.00 | 27.96 | 4,604 |
| 08 May 2024 | 28.69 | 0.83 | 2.98% | 28.00 | 28.95 | 27.90 | 2,263 |
| 07 May 2024 | 27.86 | -0.54 | -1.90% | 28.70 | 29.075 | 27.86 | 4,543 |
| 06 May 2024 | 28.40 | 0.33 | 1.18% | 27.62 | 28.4999 | 27.62 | 6,115 |
| 03 May 2024 | 28.07 | -0.83 | -2.87% | 28.90 | 28.90 | 28.07 | 1,375 |
| 02 May 2024 | 28.90 | -0.10 | -0.34% | 29.00 | 29.01 | 28.90 | 792 |
| 01 May 2024 | 29.00 | -0.50 | -1.69% | 29.81 | 29.81 | 29.00 | 2,113 |
| 30 Abr 2024 | 29.50 | -0.45 | -1.50% | 29.43 | 29.50 | 29.19 | 1,244 |
| 29 Abr 2024 | 29.95 | 0.10 | 0.34% | 29.75 | 30.00 | 28.7645 | 3,486 |
| 26 Abr 2024 | 29.85 | 0.65 | 2.23% | 29.85 | 29.85 | 28.6001 | 1,816 |
| 25 Abr 2024 | 29.20 | -0.80 | -2.67% | 29.79 | 29.8497 | 29.04 | 879 |
| 24 Abr 2024 | 30.00 | 0.74 | 2.53% | 29.71 | 30.00 | 29.25 | 2,959 |
| 23 Abr 2024 | 29.26 | 0.25 | 0.86% | 29.32 | 29.50 | 29.06 | 3,498 |
| 22 Abr 2024 | 29.01 | -0.31 | -1.06% | 29.27 | 30.05 | 29.01 | 10,961 |
| 19 Abr 2024 | 29.32 | -0.20 | -0.68% | 29.44 | 29.46 | 28.61 | 2,528 |
| 18 Abr 2024 | 29.52 | 0.92 | 3.22% | 29.09 | 29.52 | 28.35 | 3,674 |
| 17 Abr 2024 | 28.60 | 0.25 | 0.88% | 28.85 | 29.00 | 28.395 | 4,076 |
| 16 Abr 2024 | 28.35 | -0.66 | -2.28% | 28.72 | 29.87 | 28.30 | 6,489 |
| 15 Abr 2024 | 29.01 | -0.36 | -1.23% | 29.00 | 29.67 | 28.41 | 2,521 |
| 12 Abr 2024 | 29.37 | -0.38 | -1.28% | 29.59 | 29.59 | 29.00 | 3,561 |
| 11 Abr 2024 | 29.75 | 0.04 | 0.13% | 29.35 | 29.75 | 28.975 | 4,384 |
| 10 Abr 2024 | 29.71 | 0.31 | 1.05% | 28.50 | 29.94 | 28.50 | 8,257 |
| 09 Abr 2024 | 29.40 | -0.59 | -1.97% | 30.02 | 30.48 | 29.40 | 3,056 |
| 08 Abr 2024 | 29.99 | 0.06 | 0.20% | 29.99 | 30.78 | 29.50 | 7,147 |
| 05 Abr 2024 | 29.93 | 0.39 | 1.32% | 29.32 | 29.93 | 28.62 | 6,788 |
| 04 Abr 2024 | 29.54 | 1.27 | 4.49% | 28.99 | 29.54 | 28.50 | 8,131 |
| 03 Abr 2024 | 28.27 | -0.45 | -1.57% | 28.42 | 28.75 | 27.99 | 4,919 |
| 02 Abr 2024 | 28.72 | 0.04 | 0.14% | 29.17 | 29.25 | 28.60 | 6,445 |
| 01 Abr 2024 | 28.68 | -0.32 | -1.10% | 28.73 | 29.15 | 27.9701 | 5,956 |
| 28 Mar 2024 | 29.00 | 1.92 | 7.07% | 27.24 | 29.00 | 26.99 | 16,333 |
| 27 Mar 2024 | 27.085 | 0.46 | 1.73% | 26.53 | 27.50 | 26.53 | 3,702 |
| 26 Mar 2024 | 26.625 | 0.07 | 0.28% | 26.57 | 27.40 | 26.45 | 4,599 |
| 25 Mar 2024 | 26.55 | 0.83 | 3.23% | 25.60 | 26.575 | 25.60 | 15,537 |
| 22 Mar 2024 | 25.72 | 0.77 | 3.09% | 24.84 | 25.72 | 24.79 | 3,752 |
| 21 Mar 2024 | 24.95 | -0.72 | -2.80% | 25.60 | 25.675 | 24.84 | 5,974 |
| 20 Mar 2024 | 25.67 | 0.53 | 2.11% | 25.14 | 25.75 | 25.14 | 4,047 |
| 19 Mar 2024 | 25.14 | 1.13 | 4.71% | 24.15 | 25.63 | 24.15 | 8,101 |
| 18 Mar 2024 | 24.01 | 0.01 | 0.04% | 24.14 | 24.88 | 24.01 | 12,714 |
| 15 Mar 2024 | 24.00 | -0.51 | -2.08% | 24.84 | 24.84 | 24.00 | 8,392 |
| 14 Mar 2024 | 24.51 | -0.23 | -0.93% | 25.40 | 25.40 | 24.0001 | 3,311 |
| 13 Mar 2024 | 24.74 | 0.16 | 0.65% | 25.00 | 25.00 | 23.89 | 6,631 |
| 12 Mar 2024 | 24.58 | -0.84 | -3.30% | 25.68 | 25.68 | 24.58 | 7,551 |
| 11 Mar 2024 | 25.42 | -1.13 | -4.26% | 26.35 | 26.38 | 25.3668 | 4,335 |
| 08 Mar 2024 | 26.55 | 0.06 | 0.23% | 26.37 | 26.55 | 25.77 | 2,723 |
| 07 Mar 2024 | 26.49 | -0.26 | -0.97% | 26.03 | 26.72 | 25.812 | 7,797 |
| 06 Mar 2024 | 26.75 | -0.65 | -2.37% | 27.40 | 27.905 | 26.75 | 3,013 |
| 05 Mar 2024 | 27.40 | -1.47 | -5.09% | 28.91 | 28.91 | 27.40 | 20,021 |
| 04 Mar 2024 | 28.87 | -1.16 | -3.86% | 29.72 | 29.72 | 28.54 | 7,918 |
| 01 Mar 2024 | 30.03 | 0.14 | 0.47% | 29.93 | 31.4699 | 29.93 | 15,571 |
| 29 Feb 2024 | 29.89 | 3.08 | 11.49% | 27.40 | 29.9999 | 27.25 | 32,078 |
| 28 Feb 2024 | 26.81 | 0.99 | 3.83% | 25.80 | 26.97 | 25.06 | 18,456 |
| 27 Feb 2024 | 25.82 | 1.85 | 7.72% | 24.00 | 27.00 | 23.73 | 23,316 |
| 26 Feb 2024 | 23.97 | 0.57 | 2.44% | 23.40 | 24.30 | 23.05 | 15,091 |
| 23 Feb 2024 | 23.40 | -0.54 | -2.26% | 23.84 | 23.92 | 23.0739 | 4,966 |
| 22 Feb 2024 | 23.94 | 0.65 | 2.79% | 23.31 | 23.99 | 22.67 | 19,114 |
| 21 Feb 2024 | 23.29 | -0.01 | -0.04% | 23.35 | 24.33 | 23.29 | 5,957 |
| 20 Feb 2024 | 23.30 | -0.48 | -2.02% | 23.78 | 24.5099 | 23.28 | 14,045 |
| 16 Feb 2024 | 23.78 | -0.08 | -0.34% | 24.19 | 24.19 | 23.78 | 17,931 |
| 15 Feb 2024 | 23.86 | -0.69 | -2.81% | 24.14 | 24.14 | 23.80 | 3,905 |
| 14 Feb 2024 | 24.55 | 0.56 | 2.33% | 24.03 | 25.2499 | 24.01 | 40,166 |
| 13 Feb 2024 | 23.99 | 0.20 | 0.84% | 24.02 | 24.75 | 23.79 | 9,097 |
| 12 Feb 2024 | 23.79 | -0.36 | -1.49% | 24.20 | 24.945 | 23.79 | 10,239 |
