Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AIAI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 18.902 | 0.00 | 0.01% | 18.824 | 18.958 | 18.772 | 12,683 |
| 15 Jul 2024 | 18.90 | 0.13 | 0.67% | 18.792 | 18.90 | 18.72 | 17,985 |
| 12 Jul 2024 | 18.774 | 0.05 | 0.28% | 18.696 | 18.808 | 18.594 | 14,118 |
| 11 Jul 2024 | 18.722 | 0.10 | 0.53% | 18.76 | 18.93 | 18.722 | 26,911 |
| 10 Jul 2024 | 18.624 | -0.06 | -0.33% | 18.744 | 18.826 | 18.582 | 138,428 |
| 09 Jul 2024 | 18.686 | -0.18 | -0.94% | 18.926 | 18.94 | 18.684 | 90,462 |
| 08 Jul 2024 | 18.864 | 0.06 | 0.32% | 18.832 | 18.884 | 18.80 | 24,145 |
| 05 Jul 2024 | 18.804 | 0.12 | 0.66% | 18.73 | 18.848 | 18.67 | 24,226 |
| 04 Jul 2024 | 18.68 | -0.03 | -0.18% | 18.72 | 18.756 | 18.68 | 12,822 |
| 03 Jul 2024 | 18.714 | 0.10 | 0.55% | 18.678 | 18.75 | 18.612 | 28,698 |
| 02 Jul 2024 | 18.612 | 0.13 | 0.71% | 18.52 | 18.638 | 18.448 | 37,545 |
| 01 Jul 2024 | 18.48 | -0.13 | -0.69% | 18.562 | 18.582 | 18.378 | 12,819 |
| 28 Jun 2024 | 18.608 | 0.20 | 1.08% | 18.564 | 18.726 | 18.562 | 12,687 |
| 27 Jun 2024 | 18.41 | 0.22 | 1.20% | 18.204 | 18.416 | 18.19 | 25,048 |
| 26 Jun 2024 | 18.192 | 0.12 | 0.64% | 18.178 | 18.222 | 18.118 | 13,651 |
| 25 Jun 2024 | 18.076 | -0.05 | -0.26% | 17.992 | 18.09 | 17.976 | 21,940 |
| 24 Jun 2024 | 18.124 | -0.02 | -0.11% | 18.196 | 18.232 | 18.072 | 23,970 |
| 21 Jun 2024 | 18.144 | -0.05 | -0.26% | 18.192 | 18.198 | 18.072 | 9,972 |
| 20 Jun 2024 | 18.192 | 0.02 | 0.11% | 18.25 | 18.304 | 18.138 | 17,725 |
| 19 Jun 2024 | 18.172 | 0.05 | 0.30% | 18.20 | 18.226 | 18.15 | 21,288 |
| 18 Jun 2024 | 18.118 | 0.21 | 1.15% | 18.082 | 18.156 | 18.076 | 19,448 |
| 17 Jun 2024 | 17.912 | -0.06 | -0.32% | 18.032 | 18.058 | 17.868 | 25,819 |
| 14 Jun 2024 | 17.97 | 0.02 | 0.09% | 18.00 | 18.08 | 17.936 | 17,031 |
| 13 Jun 2024 | 17.954 | -0.05 | -0.30% | 18.006 | 18.074 | 17.942 | 12,241 |
| 12 Jun 2024 | 18.008 | 0.26 | 1.46% | 17.848 | 18.062 | 17.81 | 27,896 |
| 11 Jun 2024 | 17.748 | -0.05 | -0.28% | 17.786 | 17.816 | 17.674 | 11,388 |
| 10 Jun 2024 | 17.798 | 0.21 | 1.18% | 17.65 | 17.798 | 17.616 | 10,371 |
| 07 Jun 2024 | 17.59 | -0.03 | -0.18% | 17.61 | 17.672 | 17.544 | 9,891 |
| 06 Jun 2024 | 17.622 | 0.12 | 0.70% | 17.596 | 17.64 | 17.512 | 13,643 |
| 05 Jun 2024 | 17.50 | 0.39 | 2.27% | 17.268 | 17.506 | 17.222 | 211,778 |
| 04 Jun 2024 | 17.112 | -0.10 | -0.56% | 17.114 | 17.254 | 17.074 | 17,860 |
| 03 Jun 2024 | 17.208 | 0.18 | 1.05% | 17.372 | 17.522 | 17.174 | 17,486 |
| 31 May 2024 | 17.03 | -0.45 | -2.55% | 17.27 | 17.328 | 17.006 | 18,685 |
| 30 May 2024 | 17.476 | -0.35 | -1.99% | 17.688 | 17.794 | 17.454 | 13,328 |
| 29 May 2024 | 17.83 | -0.06 | -0.32% | 17.83 | 17.85 | 17.684 | 10,447 |
| 28 May 2024 | 17.888 | -0.05 | -0.30% | 17.934 | 18.052 | 17.796 | 20,894 |
| 27 May 2024 | 17.942 | 0.04 | 0.21% | 17.91 | 17.968 | 17.852 | 32,395 |
| 24 May 2024 | 17.904 | -0.08 | -0.44% | 17.836 | 17.904 | 17.722 | 9,219 |
| 23 May 2024 | 17.984 | -0.12 | -0.65% | 18.186 | 18.244 | 17.87 | 38,286 |
| 22 May 2024 | 18.102 | 0.14 | 0.76% | 17.998 | 18.11 | 17.898 | 14,231 |
| 21 May 2024 | 17.966 | -0.09 | -0.51% | 18.024 | 18.068 | 17.952 | 42,423 |
| 20 May 2024 | 18.058 | 0.09 | 0.49% | 17.938 | 18.06 | 17.938 | 30,681 |
| 17 May 2024 | 17.97 | -0.03 | -0.16% | 17.938 | 17.986 | 17.908 | 14,969 |
| 16 May 2024 | 17.998 | 0.15 | 0.83% | 17.958 | 18.03 | 17.934 | 67,154 |
| 15 May 2024 | 17.85 | 0.14 | 0.78% | 17.708 | 17.85 | 17.662 | 11,995 |
| 14 May 2024 | 17.712 | 0.04 | 0.23% | 17.642 | 17.718 | 17.546 | 10,231 |
| 13 May 2024 | 17.672 | 0.10 | 0.59% | 17.578 | 17.68 | 17.55 | 13,785 |
| 10 May 2024 | 17.568 | 0.00 | 0.01% | 17.572 | 17.60 | 17.526 | 8,757 |
| 09 May 2024 | 17.566 | 0.06 | 0.34% | 17.526 | 17.602 | 17.47 | 16,430 |
| 08 May 2024 | 17.506 | -0.22 | -1.24% | 17.748 | 17.754 | 17.442 | 13,074 |
| 07 May 2024 | 17.726 | 0.07 | 0.42% | 17.79 | 17.79 | 17.618 | 19,988 |
| 06 May 2024 | 17.652 | 0.23 | 1.32% | 17.538 | 17.664 | 17.512 | 15,573 |
| 03 May 2024 | 17.422 | 0.16 | 0.90% | 17.30 | 17.594 | 17.274 | 10,559 |
| 02 May 2024 | 17.266 | -0.18 | -1.01% | 17.212 | 17.31 | 17.16 | 21,166 |
| 30 Abr 2024 | 17.442 | -0.11 | -0.64% | 17.566 | 17.566 | 17.422 | 14,199 |
| 29 Abr 2024 | 17.554 | 0.07 | 0.42% | 17.494 | 17.612 | 17.446 | 27,676 |
| 26 Abr 2024 | 17.48 | 0.65 | 3.89% | 17.198 | 17.526 | 17.158 | 16,178 |
| 25 Abr 2024 | 16.826 | -0.27 | -1.59% | 17.026 | 17.072 | 16.77 | 29,538 |
| 24 Abr 2024 | 17.098 | 0.10 | 0.59% | 17.116 | 17.286 | 17.082 | 18,489 |
| 23 Abr 2024 | 16.998 | 0.58 | 3.56% | 16.662 | 17.00 | 16.63 | 37,089 |
| 22 Abr 2024 | 16.414 | -0.16 | -0.94% | 16.52 | 16.642 | 16.414 | 24,855 |
| 19 Abr 2024 | 16.57 | -0.25 | -1.51% | 16.642 | 16.748 | 16.57 | 17,526 |
| 18 Abr 2024 | 16.824 | -0.14 | -0.84% | 16.90 | 16.90 | 16.65 | 13,731 |
