AIAI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 0.285 | 0.00 | 0.00% | 0.285 | 0.285 | 0.285 | 0 |
24 Jun 2024 | 0.285 | -0.005 | -1.72% | 0.29 | 0.29 | 0.285 | 64,500 |
21 Jun 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.295 | 0.285 | 60,080 |
20 Jun 2024 | 0.29 | 0.00 | 0.00% | 0.29 | 0.29 | 0.29 | 3,700 |
19 Jun 2024 | 0.29 | 0.005 | 1.75% | 0.29 | 0.29 | 0.29 | 28,000 |
18 Jun 2024 | 0.285 | -0.01 | -3.39% | 0.29 | 0.29 | 0.285 | 32,000 |
17 Jun 2024 | 0.295 | 0.01 | 3.51% | 0.285 | 0.295 | 0.285 | 18,166 |
14 Jun 2024 | 0.285 | 0.00 | 0.00% | 0.28 | 0.285 | 0.28 | 65,500 |
13 Jun 2024 | 0.285 | 0.01 | 3.64% | 0.275 | 0.285 | 0.26 | 722,501 |
12 Jun 2024 | 0.275 | -0.02 | -6.78% | 0.295 | 0.295 | 0.275 | 91,666 |
11 Jun 2024 | 0.295 | 0.01 | 3.51% | 0.295 | 0.305 | 0.295 | 99,250 |
10 Jun 2024 | 0.285 | 0.035 | 14.00% | 0.26 | 0.295 | 0.26 | 555,500 |
07 Jun 2024 | 0.25 | -0.01 | -3.85% | 0.26 | 0.26 | 0.25 | 17,000 |
06 Jun 2024 | 0.26 | -0.01 | -3.70% | 0.27 | 0.27 | 0.255 | 32,000 |
05 Jun 2024 | 0.27 | 0.01 | 3.85% | 0.265 | 0.27 | 0.265 | 4,000 |
04 Jun 2024 | 0.26 | -0.015 | -5.45% | 0.265 | 0.265 | 0.26 | 16,000 |
03 Jun 2024 | 0.275 | 0.01 | 3.77% | 0.275 | 0.275 | 0.275 | 3,449 |
31 May 2024 | 0.265 | 0.015 | 6.00% | 0.26 | 0.27 | 0.26 | 11,000 |
30 May 2024 | 0.25 | -0.01 | -3.85% | 0.255 | 0.265 | 0.235 | 719,500 |
29 May 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 2,001 |
28 May 2024 | 0.26 | 0.00 | 0.00% | 0.265 | 0.265 | 0.26 | 6,001 |
27 May 2024 | 0.26 | -0.01 | -3.70% | 0.265 | 0.265 | 0.26 | 5,000 |
24 May 2024 | 0.27 | 0.02 | 8.00% | 0.27 | 0.27 | 0.265 | 37,000 |
23 May 2024 | 0.25 | -0.02 | -7.41% | 0.265 | 0.27 | 0.235 | 245,000 |
22 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 3,900 |
21 May 2024 | 0.27 | -0.025 | -8.47% | 0.275 | 0.275 | 0.27 | 4,000 |
17 May 2024 | 0.295 | 0.025 | 9.26% | 0.28 | 0.295 | 0.265 | 64,300 |
16 May 2024 | 0.27 | 0.00 | 0.00% | 0.27 | 0.27 | 0.27 | 0 |
15 May 2024 | 0.27 | -0.03 | -10.00% | 0.30 | 0.30 | 0.265 | 137,500 |
14 May 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.305 | 0.30 | 19,382 |
13 May 2024 | 0.305 | 0.00 | 0.00% | 0.305 | 0.305 | 0.305 | 0 |
10 May 2024 | 0.305 | -0.02 | -6.15% | 0.32 | 0.32 | 0.305 | 122,318 |
09 May 2024 | 0.325 | 0.00 | 0.00% | 0.325 | 0.325 | 0.325 | 22,000 |
08 May 2024 | 0.325 | -0.005 | -1.52% | 0.325 | 0.325 | 0.325 | 3,000 |
07 May 2024 | 0.33 | -0.01 | -2.94% | 0.34 | 0.34 | 0.33 | 58,500 |
06 May 2024 | 0.34 | 0.02 | 6.25% | 0.32 | 0.345 | 0.32 | 42,200 |
03 May 2024 | 0.32 | 0.015 | 4.92% | 0.325 | 0.325 | 0.32 | 29,500 |
02 May 2024 | 0.305 | 0.005 | 1.67% | 0.305 | 0.305 | 0.305 | 2,000 |
01 May 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 1,071 |
30 Abr 2024 | 0.30 | -0.005 | -1.64% | 0.305 | 0.305 | 0.30 | 50,000 |
29 Abr 2024 | 0.305 | -0.01 | -3.17% | 0.315 | 0.315 | 0.305 | 5,500 |
26 Abr 2024 | 0.315 | 0.00 | 0.00% | 0.315 | 0.315 | 0.30 | 68,500 |
25 Abr 2024 | 0.315 | 0.01 | 3.28% | 0.305 | 0.315 | 0.305 | 1,400 |
24 Abr 2024 | 0.305 | 0.005 | 1.67% | 0.305 | 0.305 | 0.305 | 10,000 |
23 Abr 2024 | 0.30 | -0.01 | -3.23% | 0.31 | 0.315 | 0.30 | 361,050 |
22 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.315 | 0.31 | 15,000 |
19 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
18 Abr 2024 | 0.31 | -0.0275 | -8.15% | 0.325 | 0.325 | 0.31 | 218,000 |
17 Abr 2024 | 0.3375 | -0.0125 | -3.57% | 0.35 | 0.35 | 0.31 | 106,500 |
16 Abr 2024 | 0.35 | -0.02 | -5.41% | 0.365 | 0.365 | 0.35 | 25,000 |
15 Abr 2024 | 0.37 | 0.03 | 8.82% | 0.36 | 0.37 | 0.355 | 27,999 |
12 Abr 2024 | 0.34 | 0.04 | 13.33% | 0.325 | 0.34 | 0.31 | 78,800 |
11 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
10 Abr 2024 | 0.30 | -0.01 | -3.23% | 0.325 | 0.325 | 0.30 | 106,432 |
09 Abr 2024 | 0.31 | 0.03 | 10.71% | 0.285 | 0.31 | 0.285 | 115,500 |
08 Abr 2024 | 0.28 | 0.02 | 7.69% | 0.28 | 0.28 | 0.275 | 13,000 |
05 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.26 | 0.26 | 0 |
04 Abr 2024 | 0.26 | 0.00 | 0.00% | 0.27 | 0.27 | 0.26 | 46,500 |
03 Abr 2024 | 0.26 | -0.02 | -7.14% | 0.28 | 0.28 | 0.26 | 26,000 |
02 Abr 2024 | 0.28 | -0.02 | -6.67% | 0.28 | 0.28 | 0.28 | 4,000 |
01 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.31 | 0.31 | 0.30 | 39,000 |
28 Mar 2024 | 0.30 | 0.045 | 17.65% | 0.25 | 0.30 | 0.245 | 203,400 |