Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AIRI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.39 | -0.92 | -12.59% | 7.36 | 7.6382 | 6.20 | 99,940 |
| 09 May 2024 | 7.31 | -0.17 | -2.27% | 7.49 | 7.7731 | 7.16 | 99,854 |
| 08 May 2024 | 7.48 | -0.06 | -0.80% | 7.35 | 7.6499 | 7.05 | 57,437 |
| 07 May 2024 | 7.54 | 0.33 | 4.58% | 7.25 | 7.54 | 6.9044 | 56,265 |
| 06 May 2024 | 7.21 | 0.58 | 8.75% | 6.52 | 7.44 | 6.51 | 108,497 |
| 03 May 2024 | 6.63 | -0.05 | -0.75% | 6.54 | 6.9699 | 6.35 | 69,613 |
| 02 May 2024 | 6.68 | 0.88 | 15.17% | 6.04 | 6.74 | 5.8257 | 118,203 |
| 01 May 2024 | 5.80 | -1.30 | -18.31% | 6.99 | 7.10 | 5.64 | 141,080 |
| 30 Abr 2024 | 7.10 | 0.11 | 1.57% | 7.03 | 7.60 | 6.93 | 138,027 |
| 29 Abr 2024 | 6.99 | 0.84 | 13.66% | 6.49 | 7.40 | 6.4073 | 267,147 |
| 26 Abr 2024 | 6.15 | 1.34 | 27.86% | 5.08 | 6.22 | 5.04 | 190,648 |
| 25 Abr 2024 | 4.81 | -0.14 | -2.83% | 4.97 | 5.00 | 4.71 | 17,065 |
| 24 Abr 2024 | 4.95 | -0.12 | -2.37% | 5.12 | 5.12 | 4.70 | 15,675 |
| 23 Abr 2024 | 5.07 | -0.03 | -0.59% | 5.10 | 5.20 | 5.00 | 28,711 |
| 22 Abr 2024 | 5.10 | -0.09 | -1.79% | 5.42 | 5.42 | 5.10 | 16,985 |
| 19 Abr 2024 | 5.1931 | 0.00 | 0.01% | 5.25 | 5.30 | 5.03 | 22,181 |
| 18 Abr 2024 | 5.1927 | -0.51 | -8.90% | 5.99 | 6.50 | 4.95 | 202,835 |
| 17 Abr 2024 | 5.70 | 0.44 | 8.37% | 5.20 | 5.80 | 5.20 | 36,336 |
| 16 Abr 2024 | 5.26 | 0.01 | 0.19% | 5.25 | 5.2965 | 4.93 | 15,619 |
| 15 Abr 2024 | 5.25 | 0.45 | 9.38% | 4.83 | 5.25 | 4.74 | 16,740 |
| 12 Abr 2024 | 4.80 | 0.00 | 0.00% | 5.00 | 5.04 | 4.80 | 5,727 |
| 11 Abr 2024 | 4.80 | 0.00 | 0.00% | 4.83 | 5.0999 | 4.80 | 7,700 |
| 10 Abr 2024 | 4.80 | -0.19 | -3.81% | 5.03 | 5.2872 | 4.71 | 11,213 |
| 09 Abr 2024 | 4.99 | 0.01 | 0.20% | 5.06 | 5.2299 | 4.68 | 7,351 |
| 08 Abr 2024 | 4.98 | -0.03 | -0.50% | 4.63 | 5.22 | 4.56 | 14,373 |
| 05 Abr 2024 | 5.005 | -0.10 | -1.86% | 5.00 | 5.1499 | 5.00 | 8,586 |
| 04 Abr 2024 | 5.10 | -0.07 | -1.35% | 5.09 | 5.31 | 5.05 | 17,606 |
| 03 Abr 2024 | 5.17 | 0.04 | 0.78% | 5.15 | 5.25 | 5.02 | 20,644 |
| 02 Abr 2024 | 5.13 | 0.42 | 8.92% | 5.01 | 5.13 | 4.7945 | 39,961 |
| 01 Abr 2024 | 4.71 | 0.01 | 0.21% | 4.85 | 4.9999 | 4.65 | 9,759 |
| 28 Mar 2024 | 4.70 | -0.19 | -3.89% | 4.89 | 5.30 | 4.70 | 25,882 |
| 27 Mar 2024 | 4.89 | 0.00 | 0.00% | 4.88 | 4.9398 | 4.83 | 9,830 |
| 26 Mar 2024 | 4.89 | 0.06 | 1.24% | 4.85 | 4.95 | 4.75 | 12,228 |
| 25 Mar 2024 | 4.83 | -0.01 | -0.21% | 4.66 | 4.92 | 4.66 | 7,208 |
| 22 Mar 2024 | 4.84 | 0.15 | 3.20% | 4.89 | 4.9499 | 4.60 | 2,194 |
| 21 Mar 2024 | 4.69 | -0.15 | -3.10% | 4.64 | 4.9999 | 4.64 | 4,530 |
| 20 Mar 2024 | 4.8399 | 0.13 | 2.76% | 4.95 | 4.9899 | 4.6001 | 19,030 |
| 19 Mar 2024 | 4.71 | 0.16 | 3.52% | 4.55 | 4.91 | 4.327 | 26,007 |
| 18 Mar 2024 | 4.55 | 0.28 | 6.56% | 4.38 | 4.9756 | 4.3065 | 15,959 |
| 15 Mar 2024 | 4.2697 | 0.09 | 2.27% | 4.10 | 4.3799 | 4.10 | 13,138 |
| 14 Mar 2024 | 4.175 | 0.13 | 3.09% | 4.21 | 4.31 | 4.10 | 5,596 |
| 13 Mar 2024 | 4.05 | -0.09 | -2.17% | 4.24 | 4.2499 | 3.9401 | 2,131 |
| 12 Mar 2024 | 4.14 | 0.04 | 0.98% | 4.02 | 4.2999 | 4.02 | 1,554 |
| 11 Mar 2024 | 4.10 | 0.01 | 0.24% | 4.30 | 4.37 | 4.10 | 2,517 |
| 08 Mar 2024 | 4.09 | -0.02 | -0.37% | 4.05 | 4.3999 | 3.955 | 21,396 |
| 07 Mar 2024 | 4.105 | -0.05 | -1.08% | 4.07 | 4.20 | 4.05 | 7,763 |
| 06 Mar 2024 | 4.15 | -0.10 | -2.29% | 4.13 | 4.245 | 4.13 | 7,073 |
| 05 Mar 2024 | 4.2472 | 0.15 | 3.59% | 4.10 | 4.47 | 4.10 | 1,635 |
| 04 Mar 2024 | 4.10 | -0.23 | -5.31% | 4.50 | 4.5899 | 4.10 | 15,132 |
| 01 Mar 2024 | 4.33 | -0.14 | -3.02% | 4.50 | 4.50 | 4.33 | 3,957 |
| 29 Feb 2024 | 4.465 | 0.04 | 0.80% | 4.52 | 4.55 | 4.44 | 1,678 |
| 28 Feb 2024 | 4.4294 | -0.40 | -8.28% | 4.85 | 4.88 | 4.3345 | 26,538 |
| 27 Feb 2024 | 4.8295 | -0.14 | -2.83% | 5.00 | 5.00 | 4.76 | 4,530 |
| 26 Feb 2024 | 4.97 | 0.11 | 2.26% | 5.00 | 5.00 | 4.6901 | 10,493 |
| 23 Feb 2024 | 4.86 | 0.04 | 0.88% | 4.88 | 5.12 | 4.69 | 7,530 |
| 22 Feb 2024 | 4.8178 | -0.12 | -2.37% | 4.98 | 5.09 | 4.76 | 8,669 |
| 21 Feb 2024 | 4.935 | 0.14 | 2.81% | 4.81 | 4.99 | 4.73 | 11,793 |
| 20 Feb 2024 | 4.7999 | 0.34 | 7.62% | 4.45 | 4.7999 | 4.45 | 15,424 |
| 16 Feb 2024 | 4.46 | 0.07 | 1.59% | 4.50 | 4.50 | 4.3062 | 3,581 |
| 15 Feb 2024 | 4.39 | 0.17 | 4.03% | 4.26 | 4.42 | 4.22 | 3,694 |
| 14 Feb 2024 | 4.22 | -0.23 | -5.17% | 4.43 | 4.50 | 4.2087 | 3,250 |
| 13 Feb 2024 | 4.45 | 0.02 | 0.45% | 4.43 | 4.50 | 4.26 | 5,856 |
| 12 Feb 2024 | 4.43 | -0.04 | -0.89% | 4.50 | 4.50 | 4.31 | 5,885 |
