Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 23.50 | 0.31 | 1.34% | 23.39 | 23.53 | 23.37 | 31,615 |
| 02 May 2024 | 23.19 | 0.03 | 0.13% | 23.25 | 23.25 | 23.07 | 10,703 |
| 01 May 2024 | 23.16 | -0.30 | -1.28% | 23.21 | 23.25 | 23.00 | 11,487 |
| 30 Abr 2024 | 23.46 | -0.01 | -0.04% | 23.50 | 23.51 | 23.38 | 8,870 |
| 29 Abr 2024 | 23.47 | 0.32 | 1.38% | 23.46 | 23.55 | 23.35 | 12,662 |
| 26 Abr 2024 | 23.15 | -0.28 | -1.20% | 23.44 | 23.44 | 23.11 | 11,051 |
| 24 Abr 2024 | 23.43 | 0.06 | 0.26% | 23.67 | 23.72 | 23.43 | 14,356 |
| 23 Abr 2024 | 23.37 | 0.31 | 1.34% | 23.10 | 23.39 | 23.10 | 47,763 |
| 22 Abr 2024 | 23.06 | 0.27 | 1.18% | 22.82 | 23.09 | 22.82 | 41,575 |
| 19 Abr 2024 | 22.79 | -0.18 | -0.78% | 23.03 | 23.03 | 22.55 | 22,471 |
| 18 Abr 2024 | 22.97 | 0.01 | 0.04% | 23.00 | 23.04 | 22.90 | 13,231 |
| 17 Abr 2024 | 22.96 | 0.10 | 0.44% | 23.06 | 23.06 | 22.80 | 19,834 |
| 16 Abr 2024 | 22.86 | -0.36 | -1.55% | 23.21 | 23.21 | 22.82 | 50,007 |
| 15 Abr 2024 | 23.22 | -0.38 | -1.61% | 23.33 | 23.33 | 23.19 | 11,637 |
| 12 Abr 2024 | 23.60 | 0.10 | 0.43% | 23.53 | 23.63 | 23.51 | 23,112 |
| 11 Abr 2024 | 23.50 | -0.08 | -0.34% | 23.44 | 23.56 | 23.20 | 175,686 |
| 10 Abr 2024 | 23.58 | 0.00 | 0.00% | 23.42 | 23.72 | 23.42 | 6,862 |
| 09 Abr 2024 | 23.58 | 0.15 | 0.64% | 23.48 | 23.61 | 23.36 | 12,456 |
| 08 Abr 2024 | 23.43 | 0.21 | 0.90% | 23.59 | 23.59 | 23.43 | 18,189 |
| 05 Abr 2024 | 23.22 | -0.33 | -1.40% | 23.42 | 23.51 | 23.17 | 13,672 |
| 04 Abr 2024 | 23.55 | 0.25 | 1.07% | 23.63 | 23.63 | 23.49 | 31,833 |
| 03 Abr 2024 | 23.30 | -0.69 | -2.88% | 23.90 | 23.90 | 23.24 | 153,418 |
| 02 Abr 2024 | 23.99 | -0.13 | -0.54% | 24.00 | 24.09 | 23.87 | 12,462 |
| 28 Mar 2024 | 24.12 | 0.11 | 0.46% | 24.11 | 24.21 | 23.95 | 24,183 |
| 27 Mar 2024 | 24.01 | -0.01 | -0.04% | 23.96 | 24.07 | 23.93 | 27,608 |
| 26 Mar 2024 | 24.02 | -0.30 | -1.23% | 24.27 | 24.27 | 23.96 | 15,980 |
| 25 Mar 2024 | 24.32 | 0.27 | 1.12% | 24.10 | 24.41 | 24.09 | 14,035 |
| 22 Mar 2024 | 24.05 | -0.03 | -0.12% | 24.06 | 24.09 | 23.94 | 15,620 |
| 21 Mar 2024 | 24.08 | 0.28 | 1.18% | 23.80 | 24.11 | 23.79 | 18,457 |
| 20 Mar 2024 | 23.80 | -0.04 | -0.17% | 23.85 | 23.94 | 23.72 | 16,822 |
| 19 Mar 2024 | 23.84 | 0.02 | 0.08% | 23.89 | 23.89 | 23.68 | 8,624 |
| 18 Mar 2024 | 23.82 | 0.08 | 0.34% | 23.75 | 23.88 | 23.59 | 9,472 |
| 15 Mar 2024 | 23.74 | -0.31 | -1.29% | 23.98 | 23.98 | 23.71 | 8,988 |
| 14 Mar 2024 | 24.05 | -0.16 | -0.66% | 24.20 | 24.21 | 24.05 | 33,290 |
| 13 Mar 2024 | 24.21 | 0.13 | 0.54% | 24.08 | 24.28 | 24.00 | 58,767 |
| 12 Mar 2024 | 24.08 | 0.15 | 0.63% | 23.96 | 24.11 | 23.94 | 15,794 |
| 11 Mar 2024 | 23.93 | -0.23 | -0.95% | 24.05 | 24.08 | 23.86 | 12,049 |
| 07 Mar 2024 | 24.16 | 0.24 | 1.00% | 24.07 | 24.20 | 24.02 | 38,067 |
| 06 Mar 2024 | 23.92 | 0.22 | 0.93% | 23.86 | 24.00 | 23.80 | 17,623 |
| 05 Mar 2024 | 23.70 | -0.24 | -1.00% | 23.71 | 23.74 | 23.55 | 85,463 |
| 04 Mar 2024 | 23.94 | -0.12 | -0.50% | 24.15 | 24.15 | 23.74 | 62,251 |
| 03 Mar 2024 | 24.06 | 0.12 | 0.50% | 24.04 | 24.16 | 23.95 | 17,780 |
| 29 Feb 2024 | 23.94 | 0.09 | 0.38% | 23.90 | 24.08 | 23.88 | 177,065 |
| 28 Feb 2024 | 23.85 | 0.31 | 1.32% | 23.54 | 23.85 | 23.54 | 7,930 |
| 27 Feb 2024 | 23.54 | 0.40 | 1.73% | 23.14 | 23.54 | 23.14 | 9,307 |
| 26 Feb 2024 | 23.14 | 0.16 | 0.70% | 22.91 | 23.18 | 22.87 | 12,591 |
| 25 Feb 2024 | 22.98 | 0.06 | 0.26% | 22.92 | 23.13 | 22.92 | 12,520 |
| 22 Feb 2024 | 22.92 | 0.28 | 1.24% | 22.80 | 23.13 | 22.80 | 21,247 |
| 21 Feb 2024 | 22.64 | 0.10 | 0.44% | 22.71 | 22.71 | 22.49 | 10,736 |
| 20 Feb 2024 | 22.54 | 0.09 | 0.40% | 22.45 | 22.85 | 22.45 | 28,461 |
| 19 Feb 2024 | 22.45 | 0.24 | 1.08% | 22.29 | 22.45 | 22.14 | 10,470 |
| 18 Feb 2024 | 22.21 | -0.06 | -0.27% | 22.20 | 22.21 | 22.10 | 12,717 |
| 15 Feb 2024 | 22.27 | 0.15 | 0.68% | 22.14 | 22.30 | 22.14 | 25,467 |
| 14 Feb 2024 | 22.12 | 0.69 | 3.22% | 21.40 | 22.20 | 21.40 | 216,950 |
| 13 Feb 2024 | 21.43 | -0.17 | -0.79% | 21.50 | 21.50 | 21.33 | 15,838 |
| 12 Feb 2024 | 21.60 | -0.31 | -1.41% | 21.78 | 21.78 | 21.51 | 14,759 |
| 11 Feb 2024 | 21.91 | 0.24 | 1.11% | 21.70 | 21.96 | 21.67 | 22,808 |
| 08 Feb 2024 | 21.67 | 0.35 | 1.64% | 21.31 | 21.67 | 21.31 | 28,257 |
| 07 Feb 2024 | 21.32 | 0.05 | 0.24% | 21.28 | 21.45 | 21.28 | 10,911 |
| 06 Feb 2024 | 21.27 | 0.09 | 0.42% | 21.18 | 21.31 | 21.18 | 5,138 |
| 05 Feb 2024 | 21.18 | -0.23 | -1.07% | 21.16 | 21.27 | 21.05 | 9,629 |
| 04 Feb 2024 | 21.41 | 0.06 | 0.28% | 21.44 | 21.48 | 21.29 | 29,399 |
| 01 Feb 2024 | 21.35 | 0.47 | 2.25% | 21.05 | 21.35 | 21.00 | 24,386 |
