Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AT1D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Oct 2024 | 2.98 | -0.08 | -2.49% | 3.028 | 3.054 | 2.95 | 140,556 |
| 01 Oct 2024 | 3.056 | 0.23 | 8.25% | 2.853 | 3.056 | 2.825 | 257,141 |
| 30 Sep 2024 | 2.823 | 0.03 | 1.00% | 2.764 | 2.832 | 2.729 | 113,352 |
| 27 Sep 2024 | 2.795 | 0.02 | 0.90% | 2.815 | 2.852 | 2.75 | 110,105 |
| 26 Sep 2024 | 2.77 | 0.02 | 0.65% | 2.788 | 2.798 | 2.741 | 95,747 |
| 25 Sep 2024 | 2.752 | 0.00 | 0.00% | 2.765 | 2.80 | 2.74 | 91,081 |
| 24 Sep 2024 | 2.752 | -0.02 | -0.61% | 2.7495 | 2.752 | 2.713 | 185,754 |
| 23 Sep 2024 | 2.769 | 0.10 | 3.71% | 2.697 | 2.771 | 2.657 | 92,295 |
| 20 Sep 2024 | 2.67 | -0.04 | -1.37% | 2.69 | 2.725 | 2.62 | 277,097 |
| 19 Sep 2024 | 2.707 | 0.06 | 2.19% | 2.702 | 2.73 | 2.657 | 273,789 |
| 18 Sep 2024 | 2.649 | -0.01 | -0.49% | 2.65 | 2.6715 | 2.623 | 176,223 |
| 17 Sep 2024 | 2.662 | -0.04 | -1.33% | 2.69 | 2.703 | 2.655 | 95,436 |
| 16 Sep 2024 | 2.698 | -0.03 | -1.21% | 2.71 | 2.749 | 2.667 | 203,535 |
| 13 Sep 2024 | 2.731 | 0.05 | 1.90% | 2.615 | 2.755 | 2.615 | 176,408 |
| 12 Sep 2024 | 2.68 | -0.06 | -2.08% | 2.734 | 2.785 | 2.643 | 304,490 |
| 11 Sep 2024 | 2.737 | -0.05 | -1.90% | 2.792 | 2.792 | 2.709 | 212,757 |
| 10 Sep 2024 | 2.79 | 0.35 | 14.30% | 2.554 | 2.796 | 2.5285 | 446,371 |
| 09 Sep 2024 | 2.441 | -0.01 | -0.37% | 2.449 | 2.487 | 2.384 | 198,113 |
| 06 Sep 2024 | 2.45 | 0.01 | 0.45% | 2.433 | 2.481 | 2.415 | 112,546 |
| 05 Sep 2024 | 2.439 | 0.10 | 4.05% | 2.312 | 2.504 | 2.311 | 318,796 |
| 04 Sep 2024 | 2.344 | 0.06 | 2.58% | 2.29 | 2.371 | 2.283 | 152,923 |
| 03 Sep 2024 | 2.285 | -0.08 | -3.34% | 2.351 | 2.353 | 2.28 | 71,488 |
| 02 Sep 2024 | 2.364 | 0.07 | 2.83% | 2.274 | 2.367 | 2.274 | 38,785 |
| 30 Ago 2024 | 2.299 | 0.05 | 2.18% | 2.27 | 2.335 | 2.27 | 112,638 |
| 29 Ago 2024 | 2.25 | -0.14 | -5.82% | 2.362 | 2.376 | 2.25 | 187,960 |
| 28 Ago 2024 | 2.389 | 0.12 | 5.24% | 2.294 | 2.389 | 2.208 | 344,790 |
| 27 Ago 2024 | 2.27 | 0.06 | 2.62% | 2.247 | 2.282 | 2.2319 | 104,650 |
| 26 Ago 2024 | 2.212 | 0.01 | 0.23% | 2.192 | 2.235 | 2.186 | 43,966 |
| 23 Ago 2024 | 2.207 | 0.08 | 3.86% | 2.157 | 2.209 | 2.157 | 92,346 |
| 22 Ago 2024 | 2.125 | 0.00 | 0.24% | 2.138 | 2.153 | 2.125 | 40,019 |
| 21 Ago 2024 | 2.12 | -0.01 | -0.33% | 2.143 | 2.143 | 2.116 | 37,773 |
| 20 Ago 2024 | 2.127 | 0.00 | -0.09% | 2.126 | 2.156 | 2.115 | 81,118 |
| 19 Ago 2024 | 2.129 | 0.09 | 4.21% | 2.067 | 2.133 | 2.058 | 76,735 |
| 16 Ago 2024 | 2.043 | -0.04 | -1.78% | 2.091 | 2.094 | 2.03 | 31,478 |
| 15 Ago 2024 | 2.08 | 0.04 | 1.76% | 2.06 | 2.093 | 2.053 | 35,864 |
| 14 Ago 2024 | 2.044 | 0.03 | 1.64% | 2.039 | 2.053 | 2.0215 | 50,879 |
| 13 Ago 2024 | 2.011 | -0.02 | -1.13% | 2.048 | 2.051 | 1.9985 | 17,345 |
| 12 Ago 2024 | 2.034 | -0.01 | -0.54% | 2.037 | 2.057 | 2.027 | 19,379 |
| 09 Ago 2024 | 2.045 | 0.10 | 5.03% | 1.99 | 2.061 | 1.988 | 85,466 |
| 08 Ago 2024 | 1.947 | -0.04 | -1.77% | 1.9495 | 1.95 | 1.9255 | 199,614 |
| 07 Ago 2024 | 1.982 | 0.02 | 0.94% | 1.985 | 1.9975 | 1.932 | 71,300 |
| 06 Ago 2024 | 1.9635 | 0.04 | 2.32% | 1.974 | 1.9755 | 1.872 | 65,297 |
| 05 Ago 2024 | 1.919 | -0.06 | -3.01% | 1.91 | 1.934 | 1.854 | 153,925 |
| 02 Ago 2024 | 1.9785 | 0.01 | 0.28% | 1.907 | 1.986 | 1.8935 | 94,997 |
| 01 Ago 2024 | 1.973 | 0.00 | -0.10% | 2.001 | 2.001 | 1.9413 | 135,067 |
| 31 Jul 2024 | 1.975 | 0.02 | 0.87% | 1.9845 | 1.989 | 1.966 | 115,061 |
| 30 Jul 2024 | 1.958 | -0.01 | -0.53% | 1.959 | 1.9695 | 1.95 | 42,045 |
| 29 Jul 2024 | 1.9685 | 0.02 | 0.95% | 1.9805 | 1.9975 | 1.936 | 19,008 |
| 26 Jul 2024 | 1.95 | 0.05 | 2.60% | 1.902 | 1.979 | 1.902 | 50,502 |
| 25 Jul 2024 | 1.9005 | -0.05 | -2.44% | 1.90 | 1.9285 | 1.8815 | 95,940 |
| 24 Jul 2024 | 1.948 | -0.02 | -0.99% | 1.944 | 1.9545 | 1.9305 | 186,546 |
| 23 Jul 2024 | 1.9675 | -0.04 | -2.11% | 2.004 | 2.031 | 1.957 | 85,948 |
| 22 Jul 2024 | 2.01 | -0.06 | -2.90% | 2.064 | 2.10 | 2.006 | 53,814 |
| 19 Jul 2024 | 2.07 | -0.06 | -2.63% | 2.107 | 2.113 | 2.07 | 57,565 |
| 18 Jul 2024 | 2.126 | 0.02 | 1.05% | 2.105 | 2.143 | 2.078 | 41,245 |
| 17 Jul 2024 | 2.104 | -0.03 | -1.59% | 2.122 | 2.143 | 2.079 | 108,210 |
| 16 Jul 2024 | 2.138 | 0.01 | 0.42% | 2.131 | 2.159 | 2.102 | 242,908 |
| 15 Jul 2024 | 2.129 | -0.11 | -4.70% | 2.217 | 2.217 | 2.129 | 109,610 |
| 12 Jul 2024 | 2.234 | 0.00 | 0.18% | 2.231 | 2.279 | 2.231 | 126,353 |
| 11 Jul 2024 | 2.23 | 0.09 | 4.16% | 2.151 | 2.23 | 2.135 | 92,188 |
| 10 Jul 2024 | 2.141 | 0.15 | 7.26% | 2.013 | 2.142 | 2.013 | 270,003 |
| 09 Jul 2024 | 1.996 | 0.01 | 0.30% | 2.004 | 2.033 | 1.986 | 95,225 |
| 08 Jul 2024 | 1.99 | -0.05 | -2.50% | 2.038 | 2.038 | 1.988 | 129,376 |
| 05 Jul 2024 | 2.041 | 0.04 | 1.95% | 2.029 | 2.041 | 1.993 | 37,506 |
