Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AIVI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 41.62 | 0.34 | 0.82% | 41.57 | 41.62 | 41.57 | 475 |
| 23 May 2024 | 41.28 | -0.29 | -0.70% | 41.28 | 41.28 | 41.28 | 236 |
| 22 May 2024 | 41.57 | -0.42 | -1.00% | 41.75 | 41.75 | 41.46 | 1,651 |
| 21 May 2024 | 41.9916 | -0.05 | -0.11% | 41.91 | 41.9916 | 41.91 | 2,334 |
| 20 May 2024 | 42.0368 | -0.13 | -0.30% | 42.21 | 42.21 | 42.0368 | 450 |
| 17 May 2024 | 42.1633 | 0.01 | 0.02% | 42.12 | 42.1633 | 42.12 | 109 |
| 16 May 2024 | 42.1558 | 0.01 | 0.03% | 42.12 | 42.26 | 42.11 | 5,493 |
| 15 May 2024 | 42.145 | 0.21 | 0.51% | 41.98 | 42.145 | 41.945 | 2,480 |
| 14 May 2024 | 41.9328 | 0.29 | 0.70% | 41.78 | 41.9328 | 41.78 | 710 |
| 13 May 2024 | 41.6425 | 0.05 | 0.13% | 41.67 | 41.8104 | 41.61 | 1,506 |
| 10 May 2024 | 41.59 | 0.12 | 0.29% | 41.63 | 41.655 | 41.5785 | 888 |
| 09 May 2024 | 41.47 | 0.40 | 0.98% | 41.19 | 41.4999 | 41.19 | 2,690 |
| 08 May 2024 | 41.0671 | 0.00 | 0.01% | 40.88 | 41.068 | 40.88 | 3,293 |
| 07 May 2024 | 41.0623 | 0.00 | 0.01% | 41.09 | 41.1269 | 41.06 | 1,697 |
| 06 May 2024 | 41.06 | 0.27 | 0.67% | 40.95 | 41.06 | 40.95 | 3,041 |
| 03 May 2024 | 40.787 | 0.40 | 0.98% | 40.7202 | 40.787 | 40.7202 | 1,910 |
| 02 May 2024 | 40.3906 | 0.52 | 1.29% | 40.28 | 40.4403 | 40.0503 | 893 |
| 01 May 2024 | 39.8753 | -0.06 | -0.15% | 39.84 | 40.04 | 39.8216 | 1,638 |
| 30 Abr 2024 | 39.9367 | -0.46 | -1.15% | 40.24 | 40.30 | 39.9219 | 2,817 |
| 29 Abr 2024 | 40.3993 | 0.40 | 0.99% | 40.31 | 40.42 | 40.31 | 3,870 |
| 26 Abr 2024 | 40.0015 | 0.14 | 0.35% | 40.0015 | 40.0015 | 40.0015 | 164 |
| 25 Abr 2024 | 39.8607 | -0.22 | -0.56% | 39.59 | 39.8607 | 39.59 | 2,962 |
| 24 Abr 2024 | 40.0832 | -0.21 | -0.51% | 40.18 | 40.18 | 39.9601 | 535 |
| 23 Abr 2024 | 40.2895 | 0.25 | 0.63% | 40.11 | 40.33 | 40.11 | 598 |
| 22 Abr 2024 | 40.0374 | 0.47 | 1.19% | 39.91 | 40.0374 | 39.91 | 1,151 |
| 19 Abr 2024 | 39.5648 | 0.23 | 0.58% | 39.48 | 39.5713 | 39.48 | 2,419 |
| 18 Abr 2024 | 39.3376 | -0.14 | -0.36% | 39.5059 | 39.5059 | 39.3376 | 686 |
| 17 Abr 2024 | 39.48 | 0.18 | 0.45% | 39.58 | 39.60 | 39.2706 | 30,815 |
| 16 Abr 2024 | 39.3013 | -0.38 | -0.96% | 39.47 | 39.47 | 39.2717 | 1,058 |
| 15 Abr 2024 | 39.6808 | -0.10 | -0.25% | 40.07 | 40.07 | 39.6007 | 2,492 |
| 12 Abr 2024 | 39.7794 | -0.51 | -1.27% | 39.8808 | 39.9234 | 39.7794 | 2,093 |
| 11 Abr 2024 | 40.2902 | 0.00 | 0.00% | 40.45 | 40.45 | 40.2902 | 291 |
| 10 Abr 2024 | 40.2901 | -0.55 | -1.35% | 40.29 | 40.2901 | 40.21 | 1,935 |
| 09 Abr 2024 | 40.8409 | -0.06 | -0.14% | 40.97 | 40.97 | 40.73 | 606 |
| 08 Abr 2024 | 40.8989 | 0.23 | 0.56% | 40.79 | 40.95 | 40.79 | 3,993 |
| 05 Abr 2024 | 40.6723 | 0.07 | 0.17% | 40.60 | 40.6723 | 40.60 | 180 |
| 04 Abr 2024 | 40.6038 | -0.36 | -0.88% | 41.0814 | 41.085 | 40.6038 | 2,886 |
| 03 Abr 2024 | 40.9653 | 0.21 | 0.53% | 40.70 | 40.99 | 40.70 | 790 |
| 02 Abr 2024 | 40.7506 | -0.25 | -0.62% | 40.70 | 40.7506 | 40.70 | 147 |
| 01 Abr 2024 | 41.0028 | -0.03 | -0.07% | 41.02 | 41.02 | 40.9701 | 1,045 |
| 28 Mar 2024 | 41.0295 | -0.06 | -0.14% | 40.93 | 41.0899 | 40.93 | 2,096 |
| 27 Mar 2024 | 41.0873 | 0.25 | 0.61% | 40.93 | 41.11 | 40.93 | 2,961 |
| 26 Mar 2024 | 40.8365 | 0.05 | 0.12% | 40.99 | 40.99 | 40.8365 | 877 |
| 25 Mar 2024 | 40.7875 | -0.05 | -0.12% | 40.67 | 40.90 | 40.67 | 3,425 |
| 22 Mar 2024 | 40.8345 | -0.20 | -0.49% | 40.97 | 40.97 | 40.8345 | 3,430 |
| 21 Mar 2024 | 41.0347 | -0.15 | -0.36% | 41.06 | 41.19 | 41.0347 | 3,468 |
| 20 Mar 2024 | 41.1822 | 0.41 | 1.00% | 40.63 | 41.212 | 40.63 | 3,099 |
| 19 Mar 2024 | 40.7755 | 0.11 | 0.26% | 40.65 | 40.7755 | 40.65 | 371 |
| 18 Mar 2024 | 40.67 | -0.13 | -0.32% | 40.79 | 40.79 | 40.6399 | 1,314 |
| 15 Mar 2024 | 40.7989 | 0.11 | 0.28% | 40.87 | 40.87 | 40.755 | 1,294 |
| 14 Mar 2024 | 40.6852 | -0.27 | -0.66% | 41.01 | 41.01 | 40.6299 | 545 |
| 13 Mar 2024 | 40.9565 | 0.07 | 0.16% | 40.89 | 41.02 | 40.89 | 1,767 |
| 12 Mar 2024 | 40.8891 | 0.22 | 0.53% | 40.72 | 40.9199 | 40.68 | 1,931 |
| 11 Mar 2024 | 40.6721 | -0.05 | -0.13% | 40.54 | 40.6721 | 40.54 | 903 |
| 08 Mar 2024 | 40.7252 | 0.00 | 0.00% | 40.82 | 40.8833 | 40.7252 | 2,858 |
| 07 Mar 2024 | 40.7241 | 0.40 | 1.00% | 40.51 | 40.74 | 40.51 | 2,837 |
| 06 Mar 2024 | 40.3195 | 0.32 | 0.79% | 40.3569 | 40.40 | 40.3195 | 2,480 |
| 05 Mar 2024 | 40.0015 | 0.05 | 0.12% | 40.1004 | 40.1004 | 39.97 | 1,602 |
| 04 Mar 2024 | 39.9523 | -0.22 | -0.54% | 39.87 | 39.985 | 39.87 | 1,163 |
| 01 Mar 2024 | 40.1699 | 0.10 | 0.26% | 39.99 | 40.1699 | 39.94 | 2,423 |
| 29 Feb 2024 | 40.0667 | 0.14 | 0.36% | 40.0353 | 40.0882 | 39.9667 | 4,663 |
| 28 Feb 2024 | 39.923 | -0.36 | -0.89% | 40.11 | 40.11 | 39.89 | 1,978 |
| 27 Feb 2024 | 40.2821 | -0.01 | -0.03% | 40.22 | 40.2821 | 40.22 | 1,188 |
| 26 Feb 2024 | 40.2923 | -0.17 | -0.42% | 40.41 | 40.41 | 40.2601 | 513 |
