Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
APT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 4.85 | 0.04 | 0.83% | 4.79 | 5.22 | 4.71 | 147,990 |
| 17 May 2024 | 4.81 | -0.13 | -2.63% | 4.95 | 4.96 | 4.80 | 57,018 |
| 16 May 2024 | 4.94 | -0.08 | -1.59% | 5.01 | 5.04 | 4.90 | 66,603 |
| 15 May 2024 | 5.02 | 0.06 | 1.21% | 4.94 | 5.07 | 4.8601 | 76,764 |
| 14 May 2024 | 4.96 | 0.15 | 3.12% | 4.88 | 4.9689 | 4.83 | 84,649 |
| 13 May 2024 | 4.81 | -0.32 | -6.24% | 5.08 | 5.09 | 4.70 | 198,442 |
| 10 May 2024 | 5.13 | -0.10 | -1.91% | 5.25 | 5.4112 | 5.13 | 87,283 |
| 09 May 2024 | 5.23 | -0.52 | -9.04% | 5.75 | 5.75 | 5.14 | 180,095 |
| 08 May 2024 | 5.75 | -0.37 | -6.05% | 6.00 | 6.00 | 5.75 | 92,077 |
| 07 May 2024 | 6.12 | -0.04 | -0.65% | 6.15 | 6.31 | 6.0801 | 28,820 |
| 06 May 2024 | 6.16 | 0.07 | 1.15% | 6.09 | 6.35 | 6.08 | 58,049 |
| 03 May 2024 | 6.09 | 0.03 | 0.50% | 6.02 | 6.15 | 6.02 | 26,019 |
| 02 May 2024 | 6.06 | 0.15 | 2.54% | 5.93 | 6.14 | 5.92 | 37,451 |
| 01 May 2024 | 5.91 | -0.06 | -1.01% | 6.02 | 6.04 | 5.84 | 26,849 |
| 30 Abr 2024 | 5.97 | -0.11 | -1.81% | 6.05 | 6.07 | 5.9551 | 11,894 |
| 29 Abr 2024 | 6.08 | -0.07 | -1.14% | 6.15 | 6.15 | 5.88 | 35,144 |
| 26 Abr 2024 | 6.15 | 0.01 | 0.16% | 6.13 | 6.24 | 5.9617 | 21,843 |
| 25 Abr 2024 | 6.14 | 0.16 | 2.68% | 5.94 | 6.20 | 5.94 | 8,148 |
| 24 Abr 2024 | 5.98 | -0.04 | -0.66% | 6.03 | 6.18 | 5.98 | 24,596 |
| 23 Abr 2024 | 6.02 | 0.07 | 1.18% | 5.98 | 6.1176 | 5.81 | 13,825 |
| 22 Abr 2024 | 5.95 | -0.21 | -3.41% | 6.09 | 6.16 | 5.94 | 47,942 |
| 19 Abr 2024 | 6.16 | 0.16 | 2.67% | 5.88 | 6.20 | 5.88 | 40,632 |
| 18 Abr 2024 | 6.00 | -0.12 | -1.96% | 6.17 | 6.17 | 5.90 | 27,752 |
| 17 Abr 2024 | 6.12 | -0.05 | -0.81% | 6.18 | 6.18 | 5.95 | 35,175 |
| 16 Abr 2024 | 6.17 | 0.34 | 5.83% | 5.88 | 6.18 | 5.88 | 35,750 |
| 15 Abr 2024 | 5.83 | -0.13 | -2.18% | 5.96 | 6.16 | 5.75 | 49,901 |
| 12 Abr 2024 | 5.96 | -0.29 | -4.64% | 6.24 | 6.24 | 5.699 | 101,644 |
| 11 Abr 2024 | 6.25 | -0.04 | -0.64% | 6.28 | 6.45 | 6.2054 | 33,481 |
| 10 Abr 2024 | 6.29 | -0.24 | -3.68% | 6.47 | 6.50 | 6.19 | 57,090 |
| 09 Abr 2024 | 6.53 | -0.21 | -3.12% | 6.83 | 6.83 | 6.50 | 35,413 |
| 08 Abr 2024 | 6.74 | 0.26 | 4.01% | 6.46 | 6.91 | 6.43 | 116,831 |
| 05 Abr 2024 | 6.48 | -0.05 | -0.77% | 6.51 | 6.70 | 6.48 | 41,437 |
| 04 Abr 2024 | 6.53 | -0.29 | -4.25% | 6.83 | 6.92 | 6.51 | 99,441 |
| 03 Abr 2024 | 6.82 | 0.44 | 6.90% | 6.37 | 6.90 | 6.335 | 313,755 |
| 02 Abr 2024 | 6.38 | 0.07 | 1.11% | 6.31 | 6.41 | 6.1806 | 64,385 |
| 01 Abr 2024 | 6.31 | 0.07 | 1.12% | 6.23 | 6.345 | 6.22 | 25,989 |
| 28 Mar 2024 | 6.24 | -0.17 | -2.65% | 6.40 | 6.43 | 6.23 | 38,079 |
| 27 Mar 2024 | 6.41 | -0.13 | -1.99% | 6.54 | 6.55 | 6.41 | 40,286 |
| 26 Mar 2024 | 6.54 | 0.35 | 5.65% | 6.27 | 6.69 | 6.12 | 142,038 |
| 25 Mar 2024 | 6.19 | -0.48 | -7.20% | 6.60 | 6.60 | 6.16 | 97,590 |
| 22 Mar 2024 | 6.67 | 0.27 | 4.22% | 6.35 | 6.75 | 6.35 | 155,190 |
| 21 Mar 2024 | 6.40 | 0.44 | 7.38% | 5.96 | 6.4499 | 5.9198 | 159,655 |
| 20 Mar 2024 | 5.96 | 0.06 | 1.02% | 5.89 | 6.0426 | 5.89 | 81,356 |
| 19 Mar 2024 | 5.90 | 0.25 | 4.42% | 5.67 | 5.97 | 5.65 | 47,411 |
| 18 Mar 2024 | 5.65 | -0.09 | -1.57% | 5.73 | 5.80 | 5.642 | 66,680 |
| 15 Mar 2024 | 5.74 | -0.08 | -1.37% | 5.83 | 5.89 | 5.63 | 76,648 |
| 14 Mar 2024 | 5.82 | -0.30 | -4.90% | 6.08 | 6.0999 | 5.76 | 87,536 |
| 13 Mar 2024 | 6.12 | -0.06 | -0.97% | 6.18 | 6.18 | 5.91 | 96,639 |
| 12 Mar 2024 | 6.18 | 0.09 | 1.48% | 6.09 | 6.22 | 6.02 | 85,136 |
| 11 Mar 2024 | 6.09 | 0.09 | 1.50% | 5.95 | 6.25 | 5.85 | 96,284 |
| 08 Mar 2024 | 6.00 | 0.07 | 1.18% | 5.95 | 6.00 | 5.81 | 45,261 |
| 07 Mar 2024 | 5.93 | 0.32 | 5.70% | 5.61 | 5.95 | 5.58 | 51,308 |
| 06 Mar 2024 | 5.61 | -0.13 | -2.26% | 5.77 | 5.78 | 5.59 | 44,791 |
| 05 Mar 2024 | 5.74 | -0.02 | -0.35% | 5.78 | 5.78 | 5.66 | 25,206 |
| 04 Mar 2024 | 5.76 | 0.01 | 0.17% | 5.78 | 5.80 | 5.65 | 89,259 |
| 01 Mar 2024 | 5.75 | 0.05 | 0.88% | 5.70 | 5.798 | 5.61 | 41,684 |
| 29 Feb 2024 | 5.70 | 0.05 | 0.88% | 5.66 | 5.70 | 5.55 | 17,829 |
| 28 Feb 2024 | 5.65 | 0.01 | 0.18% | 5.67 | 5.69 | 5.52 | 36,176 |
| 27 Feb 2024 | 5.64 | -0.02 | -0.35% | 5.63 | 5.73 | 5.5901 | 64,874 |
| 26 Feb 2024 | 5.66 | 0.21 | 3.85% | 5.45 | 5.66 | 5.43 | 156,098 |
| 23 Feb 2024 | 5.45 | 0.08 | 1.49% | 5.34 | 5.46 | 5.32 | 40,274 |
| 22 Feb 2024 | 5.37 | 0.01 | 0.19% | 5.37 | 5.40 | 5.34 | 29,654 |
| 21 Feb 2024 | 5.36 | 0.04 | 0.75% | 5.32 | 5.394 | 5.32 | 39,280 |
