Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AULT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.377 | 0.0005 | 0.13% | 0.3769 | 0.385 | 0.3523 | 2,207,615 |
| 23 May 2024 | 0.376499 | 0.0039 | 1.05% | 0.37 | 0.3927 | 0.3537 | 3,230,269 |
| 22 May 2024 | 0.372599 | -0.098 | -20.82% | 0.40 | 0.4203 | 0.3399 | 12,197,334 |
| 21 May 2024 | 0.4706 | 0.0782 | 19.93% | 0.50 | 0.579 | 0.41 | 50,009,364 |
| 20 May 2024 | 0.3924 | 0.0075 | 1.95% | 0.4006 | 0.4133 | 0.3616 | 5,405,452 |
| 17 May 2024 | 0.3849 | 0.0358 | 10.25% | 0.3606 | 0.4499 | 0.3564 | 6,982,062 |
| 16 May 2024 | 0.3491 | 0.0111 | 3.28% | 0.3423 | 0.394 | 0.3331 | 5,275,835 |
| 15 May 2024 | 0.338 | -0.021 | -5.85% | 0.359 | 0.359 | 0.3321 | 1,153,945 |
| 14 May 2024 | 0.359 | 0.011 | 3.16% | 0.341 | 0.359 | 0.3358 | 1,429,576 |
| 13 May 2024 | 0.348 | -0.00395 | -1.12% | 0.352 | 0.3655 | 0.3426 | 1,142,951 |
| 10 May 2024 | 0.35195 | -0.02005 | -5.39% | 0.375 | 0.375 | 0.3469 | 736,332 |
| 09 May 2024 | 0.372 | 0.0108 | 2.99% | 0.3568 | 0.374 | 0.3241 | 961,789 |
| 08 May 2024 | 0.3612 | 0.00 | 0.00% | 0.364 | 0.3712 | 0.353 | 1,088,344 |
| 07 May 2024 | 0.3612 | 0.0237 | 7.02% | 0.3377 | 0.378 | 0.3301 | 2,667,370 |
| 06 May 2024 | 0.3375 | 0.005 | 1.50% | 0.3324 | 0.3398 | 0.3263 | 931,519 |
| 03 May 2024 | 0.3325 | 0.0025 | 0.76% | 0.3361 | 0.3361 | 0.3171 | 1,033,891 |
| 02 May 2024 | 0.33 | 0.0378 | 12.94% | 0.2928 | 0.3335 | 0.2801 | 3,580,545 |
| 01 May 2024 | 0.2922 | -0.0032 | -1.08% | 0.2936 | 0.2954 | 0.2903 | 652,023 |
| 30 Abr 2024 | 0.2954 | 0.00 | 0.00% | 0.2955 | 0.3039 | 0.285 | 1,157,068 |
| 29 Abr 2024 | 0.2954 | 0.0114 | 4.01% | 0.2982 | 0.3254 | 0.2886 | 2,859,205 |
| 26 Abr 2024 | 0.283999 | 0.0051 | 1.83% | 0.2788 | 0.2869 | 0.2746 | 1,185,236 |
| 25 Abr 2024 | 0.2789 | -0.02 | -6.69% | 0.2993 | 0.31 | 0.2783 | 1,448,952 |
| 24 Abr 2024 | 0.2989 | -0.018 | -5.68% | 0.3041 | 0.3041 | 0.289 | 1,234,794 |
| 23 Abr 2024 | 0.3169 | 0.0194 | 6.52% | 0.287 | 0.3169 | 0.281 | 1,826,655 |
| 22 Abr 2024 | 0.2975 | -0.0065 | -2.14% | 0.2957 | 0.304 | 0.268 | 3,773,790 |
| 19 Abr 2024 | 0.304 | 0.0619 | 25.57% | 0.32 | 0.3835 | 0.28 | 56,867,521 |
| 18 Abr 2024 | 0.2421 | -0.0202 | -7.70% | 0.265 | 0.265 | 0.2206 | 2,498,067 |
| 17 Abr 2024 | 0.2623 | -0.0263 | -9.11% | 0.2918 | 0.2996 | 0.2618 | 1,803,587 |
| 16 Abr 2024 | 0.2886 | 0.0107 | 3.85% | 0.2779 | 0.2987 | 0.261 | 1,098,369 |
| 15 Abr 2024 | 0.2779 | -0.0518 | -15.71% | 0.3249 | 0.3318 | 0.256 | 2,125,853 |
| 12 Abr 2024 | 0.3297 | -0.019 | -5.45% | 0.3401 | 0.3483 | 0.3228 | 1,893,759 |
| 11 Abr 2024 | 0.3487 | -0.01204 | -3.34% | 0.3606 | 0.3648 | 0.3401 | 1,998,048 |
| 10 Abr 2024 | 0.360741 | -0.00076 | -0.21% | 0.3615 | 0.37 | 0.3603 | 793,489 |
| 09 Abr 2024 | 0.3615 | -0.0134 | -3.57% | 0.3686 | 0.3723 | 0.3615 | 1,013,314 |
| 08 Abr 2024 | 0.3749 | 0.0141 | 3.91% | 0.37 | 0.39 | 0.3633 | 2,255,322 |
| 05 Abr 2024 | 0.3608 | -0.0017 | -0.47% | 0.361 | 0.3659 | 0.36 | 873,363 |
| 04 Abr 2024 | 0.3625 | -0.0006 | -0.17% | 0.3669 | 0.372 | 0.36 | 1,120,432 |
| 03 Abr 2024 | 0.3631 | -0.0047 | -1.28% | 0.373 | 0.3745 | 0.36 | 1,418,296 |
| 02 Abr 2024 | 0.3678 | -0.0022 | -0.59% | 0.3725 | 0.3733 | 0.3615 | 1,006,413 |
| 01 Abr 2024 | 0.37 | -0.0071 | -1.88% | 0.3836 | 0.3836 | 0.3655 | 1,163,364 |
| 28 Mar 2024 | 0.3771 | 0.0152 | 4.20% | 0.3618 | 0.39 | 0.36 | 2,289,534 |
| 27 Mar 2024 | 0.3619 | -0.0031 | -0.85% | 0.3716 | 0.375 | 0.3586 | 1,618,744 |
| 26 Mar 2024 | 0.365 | -0.009 | -2.41% | 0.372 | 0.38 | 0.3595 | 1,672,498 |
| 25 Mar 2024 | 0.374 | 0.013 | 3.60% | 0.3662 | 0.379 | 0.357 | 2,359,498 |
| 22 Mar 2024 | 0.361 | -0.0059 | -1.61% | 0.375 | 0.3789 | 0.3465 | 3,197,852 |
| 21 Mar 2024 | 0.3669 | -0.0129 | -3.40% | 0.3735 | 0.3802 | 0.363 | 2,998,796 |
| 20 Mar 2024 | 0.3798 | 0.0119 | 3.23% | 0.3864 | 0.3958 | 0.362 | 5,865,905 |
| 19 Mar 2024 | 0.3679 | -0.0299 | -7.52% | 0.4083 | 0.4083 | 0.361 | 4,952,796 |
| 18 Mar 2024 | 0.3978 | -0.0352 | -8.13% | 0.425 | 0.425 | 0.3901 | 5,813,487 |
| 15 Mar 2024 | 0.433 | 0.003 | 0.70% | 0.4185 | 0.455 | 0.4185 | 2,309,860 |
| 14 Mar 2024 | 0.43 | -0.048 | -10.04% | 0.4457 | 0.4578 | 0.4113 | 4,603,132 |
| 13 Mar 2024 | 0.478 | 0.088 | 22.56% | 0.4321 | 0.546 | 0.420501 | 24,442,734 |
| 12 Mar 2024 | 0.39 | -0.0541 | -12.18% | 0.475 | 0.485 | 0.3774 | 10,956,268 |
| 11 Mar 2024 | 0.4441 | 0.0515 | 13.12% | 0.415 | 0.50 | 0.4081 | 19,866,379 |
| 08 Mar 2024 | 0.3926 | 0.0006 | 0.15% | 0.40 | 0.431 | 0.385 | 5,744,408 |
| 07 Mar 2024 | 0.392 | -0.008 | -2.00% | 0.4071 | 0.4095 | 0.38 | 2,473,405 |
| 06 Mar 2024 | 0.40 | -0.0002 | -0.05% | 0.4067 | 0.4215 | 0.39085 | 2,678,679 |
| 05 Mar 2024 | 0.4002 | -0.0031 | -0.77% | 0.405 | 0.415 | 0.3908 | 2,467,669 |
| 04 Mar 2024 | 0.4033 | -0.0546 | -11.92% | 0.4478 | 0.449 | 0.40 | 3,986,995 |
| 01 Mar 2024 | 0.4579 | 0.0119 | 2.67% | 0.4372 | 0.4579 | 0.4162 | 2,925,250 |
| 29 Feb 2024 | 0.446 | -0.048 | -9.72% | 0.4758 | 0.4802 | 0.41 | 7,509,943 |
| 28 Feb 2024 | 0.494 | 0.0298 | 6.42% | 0.4899 | 0.5489 | 0.4686 | 14,803,762 |
| 27 Feb 2024 | 0.4642 | 0.0743 | 19.06% | 0.764 | 0.8187 | 0.4411 | 116,768,192 |
