Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ATHEX_ESG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1,702.72 | 1.52 | 0.09% | 1,701.95 | 1,720.24 | 1,697.55 | 0 |
| 16 May 2024 | 1,701.20 | 1.29 | 0.08% | 1,703.90 | 1,704.64 | 1,693.26 | 0 |
| 15 May 2024 | 1,699.91 | 25.68 | 1.53% | 1,679.44 | 1,700.96 | 1,674.23 | 0 |
| 14 May 2024 | 1,674.23 | -5.58 | -0.33% | 1,677.53 | 1,681.00 | 1,670.45 | 0 |
| 13 May 2024 | 1,679.81 | -11.25 | -0.67% | 1,690.95 | 1,693.63 | 1,673.23 | 0 |
| 10 May 2024 | 1,691.06 | 6.68 | 0.40% | 1,688.43 | 1,694.41 | 1,684.38 | 0 |
| 09 May 2024 | 1,684.38 | 2.13 | 0.13% | 1,684.21 | 1,685.96 | 1,673.25 | 0 |
| 08 May 2024 | 1,682.25 | 26.96 | 1.63% | 1,672.15 | 1,685.26 | 1,655.29 | 0 |
| 02 May 2024 | 1,655.29 | 5.19 | 0.31% | 1,647.93 | 1,665.71 | 1,647.93 | 0 |
| 30 Abr 2024 | 1,650.10 | -9.76 | -0.59% | 1,660.37 | 1,664.44 | 1,650.10 | 0 |
| 29 Abr 2024 | 1,659.86 | -3.58 | -0.22% | 1,661.78 | 1,663.48 | 1,650.14 | 0 |
| 26 Abr 2024 | 1,663.44 | 21.82 | 1.33% | 1,645.52 | 1,663.98 | 1,641.62 | 0 |
| 25 Abr 2024 | 1,641.62 | -15.64 | -0.94% | 1,652.03 | 1,658.10 | 1,641.62 | 0 |
| 24 Abr 2024 | 1,657.26 | 0.93 | 0.06% | 1,658.39 | 1,674.82 | 1,654.42 | 0 |
| 23 Abr 2024 | 1,656.33 | 35.65 | 2.20% | 1,624.76 | 1,656.33 | 1,620.68 | 0 |
| 22 Abr 2024 | 1,620.68 | 35.50 | 2.24% | 1,594.36 | 1,620.68 | 1,585.18 | 0 |
| 19 Abr 2024 | 1,585.18 | 12.18 | 0.77% | 1,561.14 | 1,589.61 | 1,561.14 | 0 |
| 18 Abr 2024 | 1,573.00 | 18.52 | 1.19% | 1,558.36 | 1,573.03 | 1,554.48 | 0 |
| 17 Abr 2024 | 1,554.48 | 7.53 | 0.49% | 1,551.42 | 1,562.94 | 1,546.95 | 0 |
| 16 Abr 2024 | 1,546.95 | -35.45 | -2.24% | 1,566.25 | 1,582.40 | 1,546.95 | 0 |
| 15 Abr 2024 | 1,582.40 | -11.21 | -0.70% | 1,573.00 | 1,593.61 | 1,564.29 | 0 |
| 12 Abr 2024 | 1,593.61 | -17.83 | -1.11% | 1,614.93 | 1,621.65 | 1,586.76 | 0 |
| 11 Abr 2024 | 1,611.44 | -3.79 | -0.23% | 1,615.45 | 1,616.99 | 1,606.43 | 0 |
| 10 Abr 2024 | 1,615.23 | 3.39 | 0.21% | 1,617.13 | 1,621.20 | 1,606.37 | 0 |
| 09 Abr 2024 | 1,611.84 | 26.82 | 1.69% | 1,586.58 | 1,614.06 | 1,584.64 | 0 |
| 08 Abr 2024 | 1,585.02 | 22.04 | 1.41% | 1,565.16 | 1,588.17 | 1,562.98 | 0 |
| 05 Abr 2024 | 1,562.98 | -3.67 | -0.23% | 1,557.77 | 1,566.65 | 1,540.35 | 0 |
| 04 Abr 2024 | 1,566.65 | 3.08 | 0.20% | 1,563.70 | 1,576.52 | 1,555.52 | 0 |
| 03 Abr 2024 | 1,563.57 | -11.79 | -0.75% | 1,574.13 | 1,578.48 | 1,559.08 | 0 |
| 02 Abr 2024 | 1,575.36 | -32.25 | -2.01% | 1,602.31 | 1,609.40 | 1,571.52 | 0 |
| 28 Mar 2024 | 1,607.61 | 5.49 | 0.34% | 1,600.97 | 1,611.52 | 1,598.03 | 0 |
| 27 Mar 2024 | 1,602.12 | -6.72 | -0.42% | 1,609.67 | 1,619.53 | 1,600.77 | 0 |
| 26 Mar 2024 | 1,608.84 | -6.21 | -0.38% | 1,611.29 | 1,616.71 | 1,606.80 | 0 |
| 22 Mar 2024 | 1,615.05 | -9.24 | -0.57% | 1,619.74 | 1,624.29 | 1,613.02 | 0 |
| 21 Mar 2024 | 1,624.29 | 16.84 | 1.05% | 1,617.52 | 1,627.08 | 1,607.45 | 0 |
| 20 Mar 2024 | 1,607.45 | 17.42 | 1.10% | 1,589.07 | 1,609.46 | 1,588.44 | 0 |
| 19 Mar 2024 | 1,590.03 | -22.17 | -1.38% | 1,605.33 | 1,612.20 | 1,589.56 | 0 |
| 15 Mar 2024 | 1,612.20 | 4.89 | 0.30% | 1,612.07 | 1,617.16 | 1,603.29 | 0 |
| 14 Mar 2024 | 1,607.31 | 19.71 | 1.24% | 1,591.80 | 1,607.31 | 1,583.95 | 0 |
| 13 Mar 2024 | 1,587.60 | 3.36 | 0.21% | 1,587.69 | 1,598.60 | 1,584.24 | 0 |
| 12 Mar 2024 | 1,584.24 | 1.04 | 0.07% | 1,587.62 | 1,592.68 | 1,574.59 | 0 |
| 11 Mar 2024 | 1,583.20 | -43.12 | -2.65% | 1,625.18 | 1,626.52 | 1,583.20 | 0 |
| 08 Mar 2024 | 1,626.32 | 3.61 | 0.22% | 1,619.71 | 1,629.99 | 1,616.72 | 0 |
| 07 Mar 2024 | 1,622.71 | -12.10 | -0.74% | 1,637.59 | 1,639.44 | 1,615.62 | 0 |
| 06 Mar 2024 | 1,634.81 | 3.37 | 0.21% | 1,629.61 | 1,636.98 | 1,627.46 | 0 |
| 05 Mar 2024 | 1,631.44 | -9.70 | -0.59% | 1,638.75 | 1,642.70 | 1,630.88 | 0 |
| 04 Mar 2024 | 1,641.14 | 17.02 | 1.05% | 1,628.55 | 1,643.01 | 1,624.12 | 0 |
| 01 Mar 2024 | 1,624.12 | -4.06 | -0.25% | 1,626.14 | 1,630.90 | 1,621.97 | 0 |
| 29 Feb 2024 | 1,628.18 | 20.18 | 1.25% | 1,609.27 | 1,628.19 | 1,608.00 | 0 |
| 28 Feb 2024 | 1,608.00 | -5.93 | -0.37% | 1,611.25 | 1,617.34 | 1,595.79 | 0 |
| 27 Feb 2024 | 1,613.93 | -0.31 | -0.02% | 1,612.75 | 1,619.51 | 1,606.31 | 0 |
| 26 Feb 2024 | 1,614.24 | -0.52 | -0.03% | 1,613.96 | 1,616.86 | 1,611.46 | 0 |
| 23 Feb 2024 | 1,614.76 | -6.96 | -0.43% | 1,624.97 | 1,626.03 | 1,613.07 | 0 |
| 22 Feb 2024 | 1,621.72 | -1.03 | -0.06% | 1,628.81 | 1,634.83 | 1,619.14 | 0 |
| 21 Feb 2024 | 1,622.75 | -7.10 | -0.44% | 1,624.32 | 1,629.85 | 1,616.17 | 0 |
| 20 Feb 2024 | 1,629.85 | 0.95 | 0.06% | 1,627.86 | 1,631.34 | 1,622.12 | 0 |
| 19 Feb 2024 | 1,628.90 | 21.89 | 1.36% | 1,609.56 | 1,629.29 | 1,603.88 | 0 |
