Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AQTEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 1.22 | 0.00 | 0.09% | 1.22 | 1.23 | 1.22 | 0.00 |
| 17 May 2024 | 1.22 | 0.030 | 2.55% | 1.19 | 1.23 | 1.19 | 0.00 |
| 16 May 2024 | 1.19 | -0.030 | -2.06% | 1.22 | 1.22 | 1.17 | 476.00 |
| 15 May 2024 | 1.22 | 0.040 | 3.56% | 1.18 | 1.25 | 1.17 | 74.00 |
| 14 May 2024 | 1.18 | -0.080 | -6.03% | 1.25 | 1.26 | 1.17 | 116.00 |
| 13 May 2024 | 1.25 | 0.020 | 2.00% | 1.24 | 1.26 | 0.506087 | 0.00 |
| 12 May 2024 | 1.23 | 0.00 | -0.35% | 1.23 | 1.25 | 1.22 | 28.00 |
| 11 May 2024 | 1.23 | 0.030 | 2.26% | 1.20 | 1.24 | 1.20 | 463.00 |
| 10 May 2024 | 1.20 | -0.040 | -2.84% | 1.24 | 1.25 | 1.19 | 40.00 |
| 09 May 2024 | 1.24 | 0.030 | 2.56% | 1.21 | 1.25 | 1.20 | 89.00 |
| 08 May 2024 | 1.21 | -0.030 | -2.21% | 1.24 | 1.25 | 1.21 | 70.00 |
| 07 May 2024 | 1.24 | -0.010 | -1.19% | 1.25 | 1.27 | 1.22 | 69.00 |
| 06 May 2024 | 1.25 | -0.010 | -1.16% | 1.24 | 1.31 | 1.18 | 1,519.00 |
| 05 May 2024 | 1.27 | 0.00 | 0.23% | 1.26 | 1.27 | 1.24 | 0.00 |
| 04 May 2024 | 1.26 | 0.020 | 1.43% | 1.24 | 1.27 | 1.24 | 1.00 |
| 03 May 2024 | 1.24 | 0.070 | 5.76% | 1.18 | 1.25 | 1.17 | 29.00 |
| 02 May 2024 | 1.18 | 0.030 | 2.21% | 1.15 | 1.19 | 1.13 | 2,695.00 |
| 01 May 2024 | 1.15 | -0.040 | -3.60% | 1.19 | 1.19 | 1.11 | 3,067.00 |
| 30 Abr 2024 | 1.19 | -0.080 | -6.41% | 1.28 | 1.29 | 1.16 | 10,720.00 |
| 29 Abr 2024 | 1.28 | -0.010 | -0.64% | 1.24 | 1.31 | 0.801069 | 133.00 |
| 28 Abr 2024 | 1.28 | -0.010 | -0.82% | 1.30 | 1.31 | 1.28 | 0.00 |
| 27 Abr 2024 | 1.29 | -0.010 | -0.57% | 1.30 | 1.30 | 1.28 | 0.00 |
| 26 Abr 2024 | 1.30 | -0.040 | -2.93% | 1.34 | 1.34 | 1.29 | 24.00 |
| 25 Abr 2024 | 1.34 | 0.010 | 0.70% | 1.33 | 1.36 | 1.31 | 65.00 |
| 24 Abr 2024 | 1.33 | -0.050 | -3.73% | 1.39 | 1.39 | 1.32 | 6,022.00 |
| 23 Abr 2024 | 1.38 | -0.020 | -1.14% | 1.40 | 1.52 | 1.30 | 4,445.00 |
| 22 Abr 2024 | 1.40 | 0.060 | 4.59% | 1.24 | 1.41 | 0.525878 | 76.00 |
| 21 Abr 2024 | 1.34 | 0.020 | 1.50% | 1.32 | 1.35 | 1.31 | 26.00 |
| 20 Abr 2024 | 1.32 | 0.080 | 6.24% | 1.23 | 1.33 | 1.22 | 278.00 |
| 19 Abr 2024 | 1.24 | 0.00 | -0.03% | 1.24 | 1.31 | 1.18 | 7,385.00 |
| 18 Abr 2024 | 1.24 | 0.060 | 4.89% | 1.19 | 1.25 | 1.16 | 983.00 |
| 17 Abr 2024 | 1.18 | -0.030 | -2.19% | 1.21 | 1.22 | 1.14 | 2,896.00 |
| 16 Abr 2024 | 1.21 | -0.020 | -1.26% | 1.23 | 1.24 | 1.18 | 1,660.00 |
| 15 Abr 2024 | 1.23 | -0.020 | -1.61% | 1.53 | 1.55 | 1.22 | 707.00 |
| 14 Abr 2024 | 1.25 | 0.040 | 2.97% | 1.19 | 1.32 | 1.17 | 1,404.00 |
| 13 Abr 2024 | 1.21 | -0.230 | -15.75% | 1.44 | 1.53 | 1.09 | 4,544.00 |
| 12 Abr 2024 | 1.44 | -0.120 | -7.47% | 1.55 | 1.59 | 1.43 | 346.00 |
| 11 Abr 2024 | 1.55 | -0.020 | -1.24% | 1.57 | 1.59 | 1.54 | 1,187.00 |
| 10 Abr 2024 | 1.57 | 0.040 | 2.74% | 1.53 | 1.58 | 1.50 | 2,391.00 |
| 09 Abr 2024 | 1.53 | -0.010 | -0.76% | 1.54 | 1.57 | 1.51 | 423.00 |
| 08 Abr 2024 | 1.54 | -0.010 | -0.33% | 1.43 | 1.59 | 1.41 | 633.00 |
| 07 Abr 2024 | 1.55 | 0.010 | 0.64% | 1.53 | 1.56 | 1.53 | 0.00 |
| 06 Abr 2024 | 1.54 | 0.020 | 1.48% | 1.51 | 1.55 | 1.50 | 764.00 |
| 05 Abr 2024 | 1.51 | 0.080 | 5.70% | 1.43 | 1.53 | 1.41 | 1,301.00 |
| 04 Abr 2024 | 1.43 | 0.020 | 1.13% | 1.41 | 1.47 | 1.38 | 155.00 |
| 03 Abr 2024 | 1.42 | -0.040 | -2.72% | 1.42 | 1.44 | 1.40 | 1,062.00 |
| 02 Abr 2024 | 1.46 | -0.110 | -7.23% | 1.57 | 1.57 | 1.44 | 2,243.00 |
| 01 Abr 2024 | 1.57 | -0.120 | -7.20% | 1.46 | 1.64 | 1.46 | 884.00 |
| 31 Mar 2024 | 1.69 | 0.040 | 2.25% | 1.65 | 1.69 | 1.65 | 0.00 |
| 30 Mar 2024 | 1.65 | -0.080 | -4.69% | 1.74 | 1.75 | 1.65 | 19.00 |
| 29 Mar 2024 | 1.74 | -0.020 | -1.15% | 1.76 | 1.76 | 1.63 | 1,145.00 |
| 28 Mar 2024 | 1.76 | 0.040 | 2.25% | 1.73 | 1.76 | 1.63 | 1,100.00 |
| 27 Mar 2024 | 1.72 | 0.020 | 1.26% | 1.69 | 1.73 | 1.63 | 3,240.00 |
| 26 Mar 2024 | 1.70 | 0.060 | 3.75% | 1.63 | 1.72 | 1.63 | 1,613.00 |
| 25 Mar 2024 | 1.63 | 0.060 | 3.62% | 1.46 | 1.66 | 1.46 | 1,696.00 |
| 24 Mar 2024 | 1.58 | 0.130 | 9.14% | 1.50 | 1.58 | 1.50 | 21.00 |
| 23 Mar 2024 | 1.45 | 0.020 | 1.24% | 1.43 | 1.53 | 1.43 | 73.00 |
| 22 Mar 2024 | 1.43 | -0.140 | -8.73% | 1.57 | 1.57 | 1.40 | 2,413.00 |
| 21 Mar 2024 | 1.56 | 0.090 | 6.38% | 1.47 | 1.57 | 1.45 | 162.00 |
| 20 Mar 2024 | 1.47 | 0.130 | 9.71% | 1.34 | 1.52 | 1.30 | 218.00 |
| 19 Mar 2024 | 1.34 | -0.160 | -10.78% | 1.50 | 1.51 | 1.32 | 6,975.00 |
| 18 Mar 2024 | 1.50 | -0.090 | -5.45% | 1.46 | 1.57 | 0.589021 | 2,521.00 |
| 17 Mar 2024 | 1.59 | 0.120 | 8.20% | 1.46 | 1.59 | 1.40 | 5,284.00 |
| 16 Mar 2024 | 1.47 | -0.170 | -10.36% | 1.64 | 1.65 | 1.46 | 1,114.00 |
| 15 Mar 2024 | 1.64 | -0.140 | -7.68% | 1.79 | 1.83 | 1.54 | 3,818.00 |
| 14 Mar 2024 | 1.77 | -0.020 | -1.18% | 1.79 | 1.83 | 1.67 | 1,789.00 |
| 13 Mar 2024 | 1.80 | -0.090 | -4.84% | 1.89 | 1.93 | 1.76 | 3,058.00 |
| 12 Mar 2024 | 1.89 | 0.080 | 4.16% | 1.81 | 1.92 | 1.72 | 8,619.00 |
| 11 Mar 2024 | 1.81 | 0.150 | 9.09% | 1.63 | 1.88 | 1.63 | 3,994.00 |
| 10 Mar 2024 | 1.66 | 0.010 | 0.48% | 1.67 | 1.72 | 1.65 | 3,014.00 |
| 09 Mar 2024 | 1.65 | 0.010 | 0.32% | 1.65 | 1.66 | 1.64 | 0.00 |
| 08 Mar 2024 | 1.65 | 0.060 | 4.05% | 1.63 | 1.67 | 1.58 | 1,479.00 |
| 07 Mar 2024 | 1.58 | 0.020 | 1.01% | 1.59 | 1.61 | 1.56 | 812.00 |
| 06 Mar 2024 | 1.57 | 0.080 | 5.14% | 1.47 | 1.57 | 1.46 | 1,040.00 |
| 05 Mar 2024 | 1.49 | -0.100 | -6.43% | 1.60 | 1.62 | 1.28 | 2,400.00 |
| 04 Mar 2024 | 1.59 | 0.030 | 1.64% | 1.38 | 1.64 | 1.36 | 1,780.00 |
| 03 Mar 2024 | 1.57 | -0.010 | -0.91% | 1.64 | 1.64 | 1.48 | 16,974.00 |
| 02 Mar 2024 | 1.58 | -0.010 | -0.85% | 1.77 | 1.90 | 1.52 | 9,185.00 |
| 01 Mar 2024 | 1.60 | 0.140 | 9.29% | 1.45 | 1.61 | 1.44 | 556.00 |
| 29 Feb 2024 | 1.46 | 0.070 | 4.88% | 1.38 | 1.53 | 1.36 | 341.00 |
| 28 Feb 2024 | 1.39 | 0.060 | 4.13% | 1.34 | 1.48 | 1.33 | 5,238.00 |
| 27 Feb 2024 | 1.34 | -0.040 | -3.16% | 1.38 | 1.44 | 1.32 | 865.00 |
| 26 Feb 2024 | 1.38 | 0.040 | 2.92% | 1.23 | 1.39 | 0.660646 | 19.00 |
| 25 Feb 2024 | 1.34 | -0.020 | -1.21% | 1.36 | 1.38 | 1.31 | 517.00 |
| 24 Feb 2024 | 1.36 | -0.010 | -0.79% | 1.37 | 1.38 | 1.34 | 415.00 |
| 23 Feb 2024 | 1.37 | 0.00 | 0.19% | 1.37 | 1.37 | 1.34 | 3,205.00 |
| 22 Feb 2024 | 1.37 | -0.070 | -4.55% | 1.43 | 1.43 | 1.36 | 1,711.00 |
| 21 Feb 2024 | 1.43 | 0.040 | 2.97% | 1.39 | 1.43 | 1.36 | 1,421.00 |
| 20 Feb 2024 | 1.39 | 0.030 | 2.20% | 1.36 | 1.41 | 1.35 | 136.00 |
| 19 Feb 2024 | 1.36 | 0.020 | 1.17% | 1.23 | 1.38 | 1.21 | 50.00 |
| 18 Feb 2024 | 1.34 | 0.00 | 0.12% | 1.34 | 1.35 | 1.32 | 180.00 |
| 17 Feb 2024 | 1.34 | 0.040 | 3.03% | 1.31 | 1.39 | 1.31 | 2,498.00 |
