Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
APTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 8.90 | -0.170 | -1.87% | 9.06 | 9.18 | 8.79 | 2,412,789.00 |
| 01 Jun 2024 | 9.07 | -0.080 | -0.87% | 9.15 | 9.21 | 9.01 | 1,343,941.00 |
| 31 May 2024 | 9.15 | -0.040 | -0.44% | 9.16 | 9.28 | 8.97 | 2,869,584.00 |
| 30 May 2024 | 9.19 | 0.070 | 0.77% | 9.09 | 9.49 | 8.85 | 3,851,045.00 |
| 29 May 2024 | 9.12 | -0.250 | -2.67% | 9.36 | 9.55 | 9.04 | 3,598,066.00 |
| 28 May 2024 | 9.37 | -0.270 | -2.80% | 9.66 | 9.72 | 9.21 | 5,062,159.00 |
| 27 May 2024 | 9.64 | 0.600 | 6.64% | 9.02 | 9.75 | 8.99 | 3,641,368.00 |
| 26 May 2024 | 9.04 | -0.050 | -0.55% | 9.08 | 9.22 | 8.92 | 2,696,014.00 |
| 25 May 2024 | 9.09 | 0.150 | 1.68% | 8.96 | 9.18 | 8.90 | 2,321,724.00 |
| 24 May 2024 | 8.94 | 0.010 | 0.11% | 8.92 | 9.20 | 8.69 | 4,426,483.00 |
| 23 May 2024 | 8.93 | -0.050 | -0.56% | 9.00 | 9.19 | 8.26 | 7,461,504.00 |
| 22 May 2024 | 8.98 | -0.320 | -3.44% | 9.32 | 9.38 | 8.90 | 3,999,012.00 |
| 21 May 2024 | 9.30 | 0.240 | 2.65% | 9.09 | 9.44 | 8.89 | 6,720,098.00 |
| 20 May 2024 | 9.06 | 0.970 | 11.99% | 8.12 | 9.11 | 8.01 | 6,088,497.00 |
| 19 May 2024 | 8.09 | -0.480 | -5.60% | 8.56 | 8.69 | 8.07 | 2,418,045.00 |
| 18 May 2024 | 8.57 | 0.00 | 0.00% | 8.58 | 8.73 | 8.44 | 2,401,041.00 |
| 17 May 2024 | 8.57 | 0.200 | 2.39% | 8.38 | 8.71 | 8.26 | 3,273,228.00 |
| 16 May 2024 | 8.37 | -0.120 | -1.41% | 8.54 | 8.59 | 8.09 | 2,992,447.00 |
| 15 May 2024 | 8.49 | 0.700 | 8.99% | 7.80 | 8.57 | 7.71 | 3,700,442.00 |
| 14 May 2024 | 7.79 | -0.370 | -4.53% | 8.17 | 8.25 | 7.76 | 3,391,954.00 |
| 13 May 2024 | 8.16 | -0.170 | -2.04% | 8.37 | 8.55 | 7.91 | 3,716,416.00 |
| 12 May 2024 | 8.33 | -0.060 | -0.72% | 8.39 | 8.52 | 8.31 | 1,113,258.00 |
| 11 May 2024 | 8.39 | -0.070 | -0.83% | 8.44 | 8.57 | 8.30 | 1,266,510.00 |
| 10 May 2024 | 8.46 | -0.340 | -3.86% | 8.80 | 8.93 | 8.36 | 2,593,607.00 |
| 09 May 2024 | 8.80 | 0.220 | 2.56% | 8.57 | 8.91 | 8.38 | 2,469,581.00 |
| 08 May 2024 | 8.58 | -0.220 | -2.50% | 8.79 | 8.82 | 8.49 | 3,035,627.00 |
| 07 May 2024 | 8.80 | -0.220 | -2.44% | 8.98 | 9.15 | 8.75 | 2,595,065.00 |
| 06 May 2024 | 9.02 | -0.210 | -2.28% | 9.24 | 9.58 | 8.98 | 3,847,627.00 |
| 05 May 2024 | 9.23 | 0.110 | 1.21% | 9.10 | 9.31 | 8.93 | 2,357,270.00 |
| 04 May 2024 | 9.12 | 0.050 | 0.55% | 9.06 | 9.31 | 8.97 | 3,197,536.00 |
| 03 May 2024 | 9.07 | 0.230 | 2.60% | 8.85 | 9.19 | 8.76 | 3,914,861.00 |
| 02 May 2024 | 8.84 | -0.100 | -1.12% | 8.91 | 8.97 | 8.45 | 3,321,011.00 |
| 01 May 2024 | 8.94 | 0.170 | 1.94% | 8.70 | 8.97 | 8.15 | 5,709,078.00 |
| 30 Abr 2024 | 8.77 | -0.370 | -4.05% | 9.10 | 9.30 | 8.14 | 6,139,872.00 |
| 29 Abr 2024 | 9.14 | 0.150 | 1.67% | 9.02 | 9.21 | 8.78 | 6,042,445.00 |
| 28 Abr 2024 | 8.99 | -0.030 | -0.33% | 9.01 | 9.24 | 8.92 | 2,011,823.00 |
| 27 Abr 2024 | 9.02 | 0.180 | 2.04% | 8.86 | 9.11 | 8.40 | 2,705,785.00 |
| 26 Abr 2024 | 8.84 | -0.210 | -2.32% | 9.02 | 9.12 | 8.72 | 3,041,481.00 |
| 25 Abr 2024 | 9.05 | -0.110 | -1.20% | 9.14 | 9.24 | 8.75 | 2,684,519.00 |
| 24 Abr 2024 | 9.16 | -0.620 | -6.34% | 9.78 | 10.03 | 9.07 | 5,840,325.00 |
| 23 Abr 2024 | 9.78 | -0.390 | -3.83% | 10.15 | 10.30 | 9.66 | 4,769,035.00 |
| 22 Abr 2024 | 10.17 | 0.170 | 1.70% | 9.98 | 10.41 | 9.88 | 2,773,126.00 |
| 21 Abr 2024 | 10.00 | -0.220 | -2.15% | 10.22 | 10.28 | 9.67 | 2,876,186.00 |
| 20 Abr 2024 | 10.22 | 0.770 | 8.15% | 9.41 | 10.29 | 9.27 | 3,780,964.00 |
| 19 Abr 2024 | 9.45 | -0.040 | -0.42% | 9.49 | 9.69 | 8.60 | 6,169,700.00 |
| 18 Abr 2024 | 9.49 | 0.350 | 3.83% | 9.15 | 9.74 | 8.81 | 6,619,362.00 |
| 17 Abr 2024 | 9.14 | -0.120 | -1.30% | 9.27 | 9.65 | 8.85 | 6,866,926.00 |
| 16 Abr 2024 | 9.26 | 0.130 | 1.42% | 9.13 | 9.39 | 8.58 | 6,819,232.00 |
| 15 Abr 2024 | 9.13 | -0.430 | -4.50% | 9.50 | 9.95 | 8.80 | 8,250,842.00 |
| 14 Abr 2024 | 9.56 | 0.770 | 8.76% | 8.75 | 9.76 | 8.39 | 11,613,441.00 |
| 13 Abr 2024 | 8.79 | -1.00 | -10.21% | 9.80 | 10.42 | 7.30 | 23,542,301.00 |
| 12 Abr 2024 | 9.79 | -2.05 | -17.31% | 11.86 | 12.21 | 8.32 | 16,409,824.00 |
| 11 Abr 2024 | 11.84 | -0.380 | -3.11% | 12.22 | 12.53 | 11.72 | 5,673,868.00 |
| 10 Abr 2024 | 12.22 | -0.520 | -4.08% | 12.73 | 12.81 | 11.52 | 11,683,013.00 |
| 09 Abr 2024 | 12.74 | -1.55 | -10.85% | 14.27 | 14.30 | 12.68 | 5,711,261.00 |
| 08 Abr 2024 | 14.29 | 0.680 | 5.00% | 13.64 | 14.42 | 13.23 | 4,989,000.00 |
| 07 Abr 2024 | 13.61 | 0.360 | 2.72% | 13.23 | 13.84 | 13.10 | 4,176,475.00 |
| 06 Abr 2024 | 13.25 | 0.130 | 0.99% | 13.13 | 13.53 | 12.87 | 5,111,952.00 |
| 05 Abr 2024 | 13.12 | -1.03 | -7.28% | 14.16 | 14.17 | 12.59 | 10,356,497.00 |
| 04 Abr 2024 | 14.15 | -0.050 | -0.35% | 14.14 | 14.74 | 13.84 | 4,360,741.00 |
| 03 Abr 2024 | 14.20 | -0.470 | -3.20% | 14.68 | 14.95 | 13.68 | 12,340,653.00 |
| 02 Abr 2024 | 14.67 | -2.09 | -12.47% | 16.68 | 16.68 | 14.66 | 10,163,727.00 |
| 01 Abr 2024 | 16.76 | -0.250 | -1.47% | 17.01 | 17.90 | 16.26 | 10,836,208.00 |
| 31 Mar 2024 | 17.01 | 0.400 | 2.41% | 16.60 | 17.22 | 16.38 | 4,017,432.00 |
| 30 Mar 2024 | 16.61 | -0.630 | -3.65% | 17.22 | 17.70 | 16.52 | 3,881,693.00 |
| 29 Mar 2024 | 17.24 | -0.090 | -0.52% | 17.39 | 17.40 | 16.75 | 4,247,241.00 |
| 28 Mar 2024 | 17.33 | -0.320 | -1.81% | 17.67 | 18.29 | 16.91 | 7,326,941.00 |
| 27 Mar 2024 | 17.65 | -0.470 | -2.59% | 18.10 | 18.89 | 17.41 | 10,266,377.00 |
| 26 Mar 2024 | 18.12 | 0.780 | 4.50% | 17.32 | 19.37 | 17.00 | 12,794,464.00 |
| 25 Mar 2024 | 17.34 | 0.950 | 5.80% | 16.25 | 17.38 | 15.75 | 12,588,694.00 |
| 24 Mar 2024 | 16.39 | 0.210 | 1.30% | 16.16 | 16.85 | 15.80 | 7,220,401.00 |
| 23 Mar 2024 | 16.18 | -0.080 | -0.49% | 16.25 | 16.33 | 15.48 | 6,142,926.00 |
| 22 Mar 2024 | 16.26 | 1.24 | 8.26% | 15.01 | 16.99 | 14.79 | 13,432,135.00 |
| 21 Mar 2024 | 15.02 | -0.490 | -3.16% | 15.57 | 16.38 | 14.76 | 10,056,086.00 |
| 20 Mar 2024 | 15.51 | -0.080 | -0.51% | 15.51 | 15.96 | 14.02 | 14,032,579.00 |
| 19 Mar 2024 | 15.59 | 1.20 | 8.34% | 14.36 | 16.75 | 13.54 | 27,554,453.00 |
| 18 Mar 2024 | 14.39 | 0.390 | 2.79% | 13.92 | 15.45 | 13.71 | 12,958,388.00 |
| 17 Mar 2024 | 14.00 | 0.750 | 5.66% | 13.36 | 16.00 | 13.20 | 17,089,935.00 |
| 16 Mar 2024 | 13.25 | -1.79 | -11.90% | 14.94 | 15.75 | 12.91 | 15,124,252.00 |
| 15 Mar 2024 | 15.04 | 0.690 | 4.81% | 14.31 | 15.21 | 12.05 | 21,118,200.00 |
| 14 Mar 2024 | 14.35 | 1.20 | 9.13% | 13.28 | 14.42 | 13.06 | 9,613,808.00 |
| 13 Mar 2024 | 13.15 | -0.190 | -1.42% | 13.33 | 13.78 | 12.83 | 5,931,501.00 |
| 12 Mar 2024 | 13.34 | -0.150 | -1.11% | 13.46 | 13.72 | 12.49 | 6,045,045.00 |
| 11 Mar 2024 | 13.49 | 0.780 | 6.14% | 12.75 | 13.58 | 12.06 | 12,126,289.00 |
| 10 Mar 2024 | 12.71 | -0.470 | -3.57% | 13.13 | 13.45 | 12.40 | 5,024,554.00 |
| 09 Mar 2024 | 13.18 | -0.090 | -0.68% | 13.23 | 13.79 | 13.05 | 3,874,373.00 |
| 08 Mar 2024 | 13.27 | -0.070 | -0.52% | 13.24 | 13.57 | 12.61 | 5,462,612.00 |
| 07 Mar 2024 | 13.34 | -0.310 | -2.27% | 13.62 | 13.97 | 13.12 | 9,517,142.00 |
| 06 Mar 2024 | 13.65 | -0.140 | -1.02% | 13.69 | 14.57 | 12.86 | 13,864,218.00 |
| 05 Mar 2024 | 13.79 | 1.68 | 13.87% | 12.01 | 13.90 | 11.45 | 19,517,218.00 |
