Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
APTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 7.71 | -0.070 | -0.90% | 7.79 | 7.88 | 7.47 | 1,805.00 |
| 15 May 2024 | 7.78 | 0.550 | 7.61% | 7.22 | 7.86 | 7.11 | 2,933.00 |
| 14 May 2024 | 7.23 | -0.370 | -4.87% | 7.57 | 7.61 | 7.19 | 3,203.00 |
| 13 May 2024 | 7.60 | -0.220 | -2.81% | 7.81 | 7.90 | 7.36 | 8,770.00 |
| 12 May 2024 | 7.82 | 0.010 | 0.13% | 7.83 | 7.91 | 7.79 | 1,567.00 |
| 11 May 2024 | 7.81 | -0.050 | -0.64% | 7.88 | 7.90 | 7.75 | 407.00 |
| 10 May 2024 | 7.86 | -0.290 | -3.56% | 8.17 | 8.26 | 7.81 | 5,608.00 |
| 09 May 2024 | 8.15 | 0.160 | 2.00% | 8.01 | 8.24 | 7.79 | 4,975.00 |
| 08 May 2024 | 7.99 | -0.180 | -2.20% | 8.19 | 8.19 | 7.90 | 4,812.00 |
| 07 May 2024 | 8.17 | -0.240 | -2.85% | 8.38 | 8.47 | 8.17 | 2,905.00 |
| 06 May 2024 | 8.41 | -0.160 | -1.87% | 8.60 | 8.88 | 8.38 | 6,392.00 |
| 05 May 2024 | 8.57 | 0.070 | 0.82% | 8.41 | 8.62 | 8.33 | 865.00 |
| 04 May 2024 | 8.50 | 0.050 | 0.59% | 8.43 | 8.65 | 8.41 | 3,336.00 |
| 03 May 2024 | 8.45 | 0.200 | 2.42% | 8.27 | 8.52 | 8.20 | 1,795.00 |
| 02 May 2024 | 8.25 | -0.120 | -1.43% | 8.29 | 8.39 | 7.95 | 1,821.00 |
| 01 May 2024 | 8.37 | 0.270 | 3.33% | 8.02 | 8.37 | 7.67 | 3,554.00 |
| 30 Abr 2024 | 8.10 | -0.410 | -4.82% | 8.50 | 8.59 | 7.65 | 4,266.00 |
| 29 Abr 2024 | 8.51 | 0.090 | 1.07% | 8.47 | 8.54 | 8.23 | 3,415.00 |
| 28 Abr 2024 | 8.42 | -0.010 | -0.12% | 8.59 | 8.63 | 8.37 | 1,295.00 |
| 27 Abr 2024 | 8.43 | 0.160 | 1.93% | 8.27 | 8.47 | 7.93 | 4,904.00 |
| 26 Abr 2024 | 8.27 | -0.160 | -1.90% | 8.39 | 8.41 | 8.20 | 1,003.00 |
| 25 Abr 2024 | 8.43 | -0.130 | -1.52% | 8.58 | 8.62 | 8.20 | 3,209.00 |
| 24 Abr 2024 | 8.56 | -0.570 | -6.24% | 9.13 | 9.38 | 8.47 | 9,298.00 |
| 23 Abr 2024 | 9.13 | -0.440 | -4.60% | 9.57 | 9.66 | 9.08 | 4,368.00 |
| 22 Abr 2024 | 9.57 | 0.210 | 2.27% | 9.50 | 9.74 | 9.28 | 9,207.00 |
| 21 Abr 2024 | 9.36 | -0.270 | -2.76% | 9.58 | 9.66 | 9.12 | 4,935.00 |
| 20 Abr 2024 | 9.62 | 0.760 | 8.60% | 8.87 | 9.68 | 8.75 | 8,434.00 |
| 19 Abr 2024 | 8.86 | -0.100 | -1.09% | 8.91 | 9.09 | 8.13 | 12,010.00 |
| 18 Abr 2024 | 8.96 | 0.340 | 3.97% | 8.60 | 9.12 | 8.28 | 12,814.00 |
| 17 Abr 2024 | 8.62 | -0.110 | -1.21% | 8.74 | 9.04 | 8.35 | 13,134.00 |
| 16 Abr 2024 | 8.72 | 0.130 | 1.51% | 8.59 | 8.79 | 8.12 | 17,796.00 |
| 15 Abr 2024 | 8.59 | -0.440 | -4.86% | 8.94 | 9.38 | 8.32 | 18,492.00 |
| 14 Abr 2024 | 9.03 | 0.650 | 7.74% | 8.35 | 9.20 | 8.03 | 30,103.00 |
| 13 Abr 2024 | 8.38 | -0.850 | -9.24% | 9.20 | 9.85 | 6.96 | 70,668.00 |
| 12 Abr 2024 | 9.24 | -1.80 | -16.33% | 11.11 | 11.38 | 7.87 | 36,507.00 |
| 11 Abr 2024 | 11.04 | -0.280 | -2.44% | 11.26 | 11.62 | 10.96 | 6,171.00 |
| 10 Abr 2024 | 11.32 | -0.440 | -3.72% | 11.67 | 11.77 | 10.64 | 11,635.00 |
| 09 Abr 2024 | 11.75 | -1.31 | -10.06% | 13.03 | 13.03 | 11.72 | 4,445.00 |
| 08 Abr 2024 | 13.07 | 0.530 | 4.25% | 12.56 | 13.20 | 12.25 | 3,944.00 |
| 07 Abr 2024 | 12.53 | 0.260 | 2.14% | 12.16 | 12.76 | 12.12 | 7,938.00 |
| 06 Abr 2024 | 12.27 | 0.110 | 0.91% | 12.07 | 12.49 | 11.93 | 3,622.00 |
| 05 Abr 2024 | 12.16 | -0.930 | -7.07% | 12.99 | 12.99 | 11.68 | 9,605.00 |
| 04 Abr 2024 | 13.09 | 0.00 | -0.03% | 13.06 | 14.08 | 12.81 | 4,444.00 |
| 03 Abr 2024 | 13.09 | -0.570 | -4.17% | 13.57 | 13.88 | 12.75 | 20,852.00 |
| 02 Abr 2024 | 13.66 | -1.97 | -12.59% | 15.41 | 15.45 | 13.66 | 11,091.00 |
| 01 Abr 2024 | 15.63 | -0.200 | -1.27% | 15.75 | 16.62 | 15.17 | 18,807.00 |
| 31 Mar 2024 | 15.83 | 0.430 | 2.78% | 15.35 | 15.94 | 15.20 | 3,809.00 |
| 30 Mar 2024 | 15.40 | -0.600 | -3.75% | 15.99 | 16.43 | 15.35 | 4,552.00 |
| 29 Mar 2024 | 16.00 | -0.110 | -0.68% | 15.99 | 16.07 | 15.59 | 3,970.00 |
| 28 Mar 2024 | 16.11 | -0.230 | -1.43% | 16.42 | 17.00 | 15.75 | 14,178.00 |
| 27 Mar 2024 | 16.35 | -0.410 | -2.44% | 16.70 | 17.42 | 16.16 | 28,054.00 |
| 26 Mar 2024 | 16.75 | 0.830 | 5.22% | 16.02 | 17.88 | 15.66 | 49,070.00 |
| 25 Mar 2024 | 15.92 | 0.790 | 5.20% | 15.02 | 16.14 | 14.60 | 15,608.00 |
| 24 Mar 2024 | 15.14 | 0.180 | 1.17% | 15.03 | 15.60 | 14.65 | 19,043.00 |
| 23 Mar 2024 | 14.96 | -0.120 | -0.79% | 14.95 | 15.11 | 14.33 | 12,396.00 |
| 22 Mar 2024 | 15.08 | 1.24 | 8.94% | 13.84 | 15.71 | 13.64 | 42,441.00 |
| 21 Mar 2024 | 13.84 | -0.430 | -3.02% | 14.44 | 15.00 | 13.63 | 32,185.00 |
| 20 Mar 2024 | 14.27 | 0.090 | 0.61% | 14.32 | 14.62 | 13.03 | 31,649.00 |
| 19 Mar 2024 | 14.19 | 0.910 | 6.83% | 13.23 | 15.41 | 12.50 | 91,794.00 |
| 18 Mar 2024 | 13.28 | 0.370 | 2.83% | 12.78 | 14.21 | 12.67 | 28,527.00 |
| 17 Mar 2024 | 12.91 | 0.680 | 5.52% | 12.29 | 14.47 | 12.29 | 41,476.00 |
| 16 Mar 2024 | 12.24 | -1.64 | -11.84% | 13.80 | 14.39 | 12.01 | 29,432.00 |
| 15 Mar 2024 | 13.88 | 1.86 | 15.49% | 13.30 | 13.97 | 11.55 | 24,078.00 |
| 14 Mar 2024 | 12.02 | 0.00 | 0.00% | 12.02 | 12.02 | 12.02 | 0.00 |
| 13 Mar 2024 | 12.02 | -0.210 | -1.75% | 12.16 | 12.60 | 11.80 | 8,017.00 |
| 12 Mar 2024 | 12.23 | 0.020 | 0.15% | 12.25 | 12.35 | 11.60 | 10,769.00 |
| 11 Mar 2024 | 12.22 | 0.570 | 4.90% | 11.68 | 12.36 | 11.37 | 14,611.00 |
| 10 Mar 2024 | 11.65 | -0.390 | -3.27% | 12.02 | 12.28 | 11.44 | 4,529.00 |
| 09 Mar 2024 | 12.04 | -0.110 | -0.88% | 12.15 | 12.62 | 11.97 | 5,372.00 |
| 08 Mar 2024 | 12.15 | 0.030 | 0.27% | 12.17 | 12.39 | 11.60 | 10,275.00 |
| 07 Mar 2024 | 12.11 | -0.430 | -3.46% | 12.55 | 12.80 | 12.04 | 18,003.00 |
| 06 Mar 2024 | 12.55 | -0.040 | -0.34% | 12.54 | 13.40 | 11.90 | 51,205.00 |
| 05 Mar 2024 | 12.59 | 1.45 | 13.02% | 11.11 | 12.78 | 10.98 | 45,945.00 |
| 04 Mar 2024 | 11.14 | 0.440 | 4.16% | 10.66 | 11.65 | 10.60 | 20,922.00 |
| 03 Mar 2024 | 10.69 | -0.510 | -4.53% | 11.15 | 11.40 | 10.44 | 12,456.00 |
| 02 Mar 2024 | 11.20 | 0.270 | 2.48% | 10.91 | 11.30 | 10.65 | 22,073.00 |
| 01 Mar 2024 | 10.93 | 0.150 | 1.43% | 10.76 | 11.07 | 10.59 | 22,094.00 |
| 29 Feb 2024 | 10.78 | -0.570 | -5.04% | 11.15 | 12.10 | 10.47 | 43,765.00 |
| 28 Feb 2024 | 11.35 | 2.16 | 23.56% | 9.13 | 11.94 | 9.13 | 91,532.00 |
| 27 Feb 2024 | 9.18 | -0.130 | -1.44% | 9.32 | 9.55 | 9.00 | 10,733.00 |
| 26 Feb 2024 | 9.32 | 0.420 | 4.74% | 8.91 | 9.57 | 8.62 | 11,967.00 |
| 25 Feb 2024 | 8.90 | 0.160 | 1.83% | 8.70 | 8.98 | 8.62 | 5,299.00 |
| 24 Feb 2024 | 8.74 | 0.360 | 4.33% | 8.47 | 8.77 | 8.38 | 2,706.00 |
| 23 Feb 2024 | 8.37 | -0.170 | -1.96% | 8.56 | 8.62 | 8.25 | 3,248.00 |
| 22 Feb 2024 | 8.54 | 0.00 | 0.02% | 8.52 | 8.76 | 8.26 | 17,943.00 |
| 21 Feb 2024 | 8.54 | -0.400 | -4.52% | 9.01 | 9.17 | 8.23 | 17,398.00 |
| 20 Feb 2024 | 8.94 | -0.400 | -4.33% | 9.40 | 9.42 | 8.57 | 9,634.00 |
| 19 Feb 2024 | 9.35 | 0.360 | 4.05% | 9.05 | 9.50 | 9.01 | 9,969.00 |
| 18 Feb 2024 | 8.98 | 0.00 | 0.00% | 9.03 | 9.08 | 8.85 | 8,202.00 |
| 17 Feb 2024 | 8.98 | -0.110 | -1.21% | 9.12 | 9.12 | 8.57 | 8,482.00 |
