Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APRZ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 32.3598 | 0.17 | 0.52% | 32.1915 | 32.3598 | 32.09 | 11,033 |
| 30 May 2024 | 32.1915 | -0.11 | -0.36% | 32.3063 | 32.3063 | 32.1915 | 100 |
| 29 May 2024 | 32.3063 | -0.13 | -0.39% | 32.4317 | 32.4317 | 32.3063 | 0 |
| 28 May 2024 | 32.4317 | 0.00 | 0.00% | 32.4312 | 32.4317 | 32.4312 | 43 |
| 24 May 2024 | 32.4312 | 0.16 | 0.48% | 32.60 | 32.60 | 32.4312 | 85 |
| 23 May 2024 | 32.2749 | -0.19 | -0.57% | 32.4611 | 32.47 | 32.2749 | 500 |
| 22 May 2024 | 32.4611 | -0.08 | -0.26% | 32.545 | 32.55 | 32.4611 | 519 |
| 21 May 2024 | 32.545 | 0.07 | 0.21% | 32.4757 | 32.545 | 32.4757 | 26 |
| 20 May 2024 | 32.4757 | 0.03 | 0.08% | 32.4491 | 32.55 | 32.4491 | 3,095 |
| 17 May 2024 | 32.4491 | 0.01 | 0.02% | 32.4422 | 32.4491 | 32.42 | 100 |
| 16 May 2024 | 32.4422 | -0.02 | -0.07% | 32.4651 | 32.4651 | 32.4422 | 1 |
| 15 May 2024 | 32.4651 | 0.28 | 0.87% | 32.1843 | 32.4651 | 32.1843 | 0 |
| 14 May 2024 | 32.1843 | 0.10 | 0.32% | 32.0814 | 32.1843 | 32.0814 | 55 |
| 13 May 2024 | 32.0814 | 0.01 | 0.04% | 32.0693 | 32.0814 | 32.0693 | 46 |
| 10 May 2024 | 32.0693 | 0.02 | 0.07% | 32.0464 | 32.0693 | 32.0464 | 0 |
| 09 May 2024 | 32.0464 | 0.09 | 0.28% | 31.9567 | 32.0464 | 31.9567 | 0 |
| 08 May 2024 | 31.9567 | 0.02 | 0.05% | 31.9406 | 31.96 | 31.94 | 41,149 |
| 07 May 2024 | 31.9406 | 0.01 | 0.03% | 31.93 | 31.99 | 31.93 | 3,780 |
| 06 May 2024 | 31.93 | 0.26 | 0.83% | 31.87 | 31.95 | 31.835 | 589 |
| 03 May 2024 | 31.6659 | 0.25 | 0.78% | 31.42 | 31.73 | 31.42 | 1,395 |
| 02 May 2024 | 31.42 | 0.18 | 0.59% | 31.2366 | 31.42 | 31.2366 | 440 |
| 01 May 2024 | 31.2366 | -0.08 | -0.24% | 31.3125 | 31.49 | 31.2366 | 25,673 |
| 30 Abr 2024 | 31.3125 | -0.30 | -0.95% | 31.6143 | 31.6143 | 31.3125 | 941 |
| 29 Abr 2024 | 31.6143 | 0.05 | 0.16% | 31.5648 | 31.634 | 31.5648 | 10,762 |
| 26 Abr 2024 | 31.5648 | 0.22 | 0.71% | 31.55 | 31.5648 | 31.55 | 767 |
| 25 Abr 2024 | 31.3414 | -0.12 | -0.38% | 31.4609 | 31.4609 | 31.3414 | 4 |
| 24 Abr 2024 | 31.4609 | 0.02 | 0.08% | 31.4367 | 31.5295 | 31.4367 | 5,690 |
| 23 Abr 2024 | 31.4367 | 0.26 | 0.83% | 31.1776 | 31.4367 | 31.1776 | 1,420 |
| 22 Abr 2024 | 31.1776 | 0.20 | 0.64% | 30.979 | 31.1776 | 30.979 | 0 |
| 19 Abr 2024 | 30.979 | -0.17 | -0.54% | 31.1459 | 31.1459 | 30.979 | 0 |
| 18 Abr 2024 | 31.1459 | -0.07 | -0.22% | 31.2139 | 31.2139 | 31.1459 | 0 |
| 17 Abr 2024 | 31.2139 | -0.11 | -0.36% | 31.328 | 31.34 | 31.21 | 3,146 |
| 16 Abr 2024 | 31.328 | -0.04 | -0.11% | 31.3633 | 31.39 | 31.32 | 396 |
| 15 Abr 2024 | 31.3633 | -0.25 | -0.80% | 31.6152 | 31.785 | 31.3633 | 856 |
| 12 Abr 2024 | 31.6152 | -0.33 | -1.05% | 31.95 | 31.95 | 31.595 | 315 |
| 11 Abr 2024 | 31.95 | 0.16 | 0.52% | 31.7854 | 31.95 | 31.7854 | 600 |
| 10 Abr 2024 | 31.7854 | -0.18 | -0.57% | 31.9667 | 31.9667 | 31.7854 | 0 |
| 09 Abr 2024 | 31.9667 | 0.02 | 0.06% | 31.9465 | 31.97 | 31.89 | 1,182 |
| 08 Abr 2024 | 31.9465 | -0.02 | -0.06% | 32.05 | 32.05 | 31.9465 | 3,566 |
| 05 Abr 2024 | 31.9653 | 0.23 | 0.73% | 31.7336 | 31.9653 | 31.7336 | 808 |
| 04 Abr 2024 | 31.7336 | -0.27 | -0.85% | 32.0058 | 32.17 | 31.7336 | 3,850 |
| 03 Abr 2024 | 32.0058 | 0.03 | 0.08% | 31.98 | 32.075 | 31.95 | 4,654 |
| 02 Abr 2024 | 31.98 | -0.13 | -0.39% | 32.1061 | 32.1061 | 31.90 | 1,375 |
| 01 Abr 2024 | 32.1061 | -0.15 | -0.46% | 32.23 | 32.23 | 32.1061 | 574,864 |
| 28 Mar 2024 | 32.2543 | 0.13 | 0.40% | 32.1268 | 32.2543 | 32.1268 | 500 |
| 27 Mar 2024 | 32.1268 | 0.20 | 0.62% | 31.928 | 32.1268 | 31.928 | 28 |
| 26 Mar 2024 | 31.928 | -0.07 | -0.23% | 32.0029 | 32.0029 | 31.928 | 0 |
| 25 Mar 2024 | 32.0029 | -0.09 | -0.29% | 32.0969 | 32.0969 | 32.0029 | 6 |
| 22 Mar 2024 | 32.0969 | -0.02 | -0.06% | 32.1153 | 32.1153 | 32.0969 | 0 |
| 21 Mar 2024 | 32.1153 | 0.09 | 0.28% | 32.0267 | 32.1153 | 32.0267 | 0 |
| 20 Mar 2024 | 32.0267 | 0.24 | 0.75% | 31.7897 | 32.0267 | 31.7897 | 0 |
| 19 Mar 2024 | 31.7897 | 0.13 | 0.41% | 31.6602 | 31.7897 | 31.6602 | 0 |
| 18 Mar 2024 | 31.6602 | 0.20 | 0.62% | 31.464 | 31.71 | 31.464 | 11 |
| 15 Mar 2024 | 31.464 | -0.20 | -0.62% | 31.6597 | 31.6597 | 31.464 | 3,284 |
| 14 Mar 2024 | 31.6597 | -0.08 | -0.26% | 31.7421 | 31.7421 | 31.6597 | 0 |
| 13 Mar 2024 | 31.7421 | -0.06 | -0.19% | 31.8014 | 31.8014 | 31.7421 | 86 |
| 12 Mar 2024 | 31.8014 | 0.31 | 0.98% | 31.4916 | 31.8014 | 31.4916 | 2 |
| 11 Mar 2024 | 31.4916 | -0.04 | -0.14% | 31.5361 | 31.5361 | 31.4916 | 0 |
| 08 Mar 2024 | 31.5361 | -0.16 | -0.50% | 31.6952 | 31.76 | 31.5361 | 732 |
| 07 Mar 2024 | 31.6952 | 0.25 | 0.80% | 31.4429 | 31.6952 | 31.4429 | 0 |
| 06 Mar 2024 | 31.4429 | 0.14 | 0.45% | 31.3007 | 31.4429 | 31.3007 | 37 |
| 05 Mar 2024 | 31.3007 | -0.27 | -0.84% | 31.5662 | 31.5662 | 31.3007 | 0 |
