Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AEEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 4.9909 | -0.03 | -0.67% | 4.9798 | 4.9999 | 4.9772 | 106,070 |
| 20 May 2024 | 5.0247 | -0.01 | -0.15% | 5.0228 | 5.0254 | 5.0037 | 31,892 |
| 17 May 2024 | 5.0325 | 0.02 | 0.38% | 5.0131 | 5.04 | 5.0095 | 58,857 |
| 16 May 2024 | 5.0132 | 0.02 | 0.31% | 4.9909 | 5.02 | 4.9871 | 104,251 |
| 15 May 2024 | 4.9979 | 0.04 | 0.88% | 4.9713 | 4.9979 | 4.967 | 380,405 |
| 14 May 2024 | 4.9541 | 0.00 | 0.00% | 4.9541 | 4.9541 | 4.9541 | 0 |
| 13 May 2024 | 4.9541 | 0.03 | 0.53% | 4.9396 | 4.965 | 4.9333 | 94,176 |
| 10 May 2024 | 4.9281 | 0.02 | 0.49% | 4.93 | 4.9509 | 4.9281 | 90,164 |
| 09 May 2024 | 4.9043 | 0.00 | -0.10% | 4.9117 | 4.9117 | 4.8939 | 49,131 |
| 08 May 2024 | 4.9091 | 0.00 | 0.09% | 4.905 | 4.9091 | 4.879 | 44,687 |
| 07 May 2024 | 4.9049 | -0.02 | -0.36% | 4.90 | 4.91 | 4.894 | 742,142 |
| 06 May 2024 | 4.9226 | 0.02 | 0.33% | 4.9117 | 4.9299 | 4.911 | 46,233 |
| 03 May 2024 | 4.9064 | 0.03 | 0.69% | 4.8854 | 4.91 | 4.8721 | 50,426 |
| 02 May 2024 | 4.873 | 0.08 | 1.57% | 4.8342 | 4.8759 | 4.8319 | 139,345 |
| 30 Abr 2024 | 4.7976 | -0.03 | -0.56% | 4.8364 | 4.8364 | 4.7976 | 71,862 |
| 29 Abr 2024 | 4.8248 | 0.03 | 0.73% | 4.8148 | 4.8335 | 4.8138 | 133,725 |
| 26 Abr 2024 | 4.7899 | 0.08 | 1.64% | 4.767 | 4.7995 | 4.7603 | 406,980 |
| 25 Abr 2024 | 4.7124 | -0.02 | -0.35% | 4.7205 | 4.73 | 4.6917 | 75,979 |
| 24 Abr 2024 | 4.7289 | 0.03 | 0.54% | 4.7617 | 4.7635 | 4.7275 | 360,574 |
| 23 Abr 2024 | 4.7037 | 0.03 | 0.70% | 4.7039 | 4.7086 | 4.6891 | 73,138 |
| 22 Abr 2024 | 4.6708 | 0.03 | 0.63% | 4.6659 | 4.6805 | 4.66 | 160,042 |
| 19 Abr 2024 | 4.6417 | -0.04 | -0.85% | 4.6199 | 4.6486 | 4.6137 | 41,719 |
| 18 Abr 2024 | 4.6813 | 0.03 | 0.73% | 4.6962 | 4.7017 | 4.6641 | 337,119 |
| 17 Abr 2024 | 4.6476 | -0.01 | -0.30% | 4.6742 | 4.6805 | 4.6476 | 158,412 |
| 16 Abr 2024 | 4.6616 | -0.09 | -1.89% | 4.6852 | 4.6865 | 4.647 | 210,555 |
| 15 Abr 2024 | 4.7515 | -0.01 | -0.19% | 4.7769 | 4.7775 | 4.7442 | 328,167 |
| 12 Abr 2024 | 4.7604 | -0.04 | -0.84% | 4.8097 | 4.81 | 4.7548 | 206,599 |
| 11 Abr 2024 | 4.8007 | 0.03 | 0.61% | 4.8069 | 4.8216 | 4.7956 | 289,706 |
| 10 Abr 2024 | 4.7716 | -0.01 | -0.27% | 4.8158 | 4.8234 | 4.7675 | 63,375 |
| 09 Abr 2024 | 4.7847 | 0.01 | 0.30% | 4.7827 | 4.7914 | 4.7751 | 46,643 |
| 08 Abr 2024 | 4.7705 | 0.03 | 0.72% | 4.7462 | 4.7742 | 4.7391 | 189,792 |
| 05 Abr 2024 | 4.7363 | -0.04 | -0.93% | 4.7298 | 4.7422 | 4.7201 | 45,946 |
| 04 Abr 2024 | 4.7806 | 0.03 | 0.70% | 4.7437 | 4.809 | 4.7437 | 252,533 |
| 03 Abr 2024 | 4.7472 | -0.03 | -0.60% | 4.7503 | 4.7519 | 4.735 | 248,698 |
| 02 Abr 2024 | 4.7759 | 0.04 | 0.82% | 4.7967 | 4.8098 | 4.7707 | 189,514 |
| 28 Mar 2024 | 4.7369 | 0.04 | 0.92% | 4.7233 | 4.7459 | 4.7192 | 91,413 |
| 27 Mar 2024 | 4.6939 | 0.00 | -0.10% | 4.7083 | 4.7083 | 4.6889 | 281,517 |
| 26 Mar 2024 | 4.6988 | 0.00 | 0.10% | 4.7075 | 4.7149 | 4.6939 | 194,074 |
| 25 Mar 2024 | 4.6942 | -0.01 | -0.23% | 4.70 | 4.7038 | 4.6873 | 105,840 |
| 22 Mar 2024 | 4.7048 | -0.02 | -0.40% | 4.7091 | 4.7135 | 4.6939 | 39,420 |
| 21 Mar 2024 | 4.7236 | 0.06 | 1.29% | 4.7205 | 4.73 | 4.7106 | 217,717 |
| 20 Mar 2024 | 4.6636 | 0.01 | 0.24% | 4.6546 | 4.6738 | 4.6497 | 42,845 |
| 19 Mar 2024 | 4.6523 | -0.02 | -0.47% | 4.6517 | 4.6555 | 4.6292 | 80,963 |
| 18 Mar 2024 | 4.6743 | 0.02 | 0.39% | 4.6843 | 4.6868 | 4.6699 | 75,517 |
| 15 Mar 2024 | 4.6561 | -0.04 | -0.84% | 4.6633 | 4.6783 | 4.6561 | 75,037 |
| 14 Mar 2024 | 4.6954 | 0.01 | 0.20% | 4.6986 | 4.7079 | 4.6825 | 110,838 |
| 13 Mar 2024 | 4.6859 | -0.03 | -0.56% | 4.6993 | 4.6993 | 4.6807 | 32,886 |
| 12 Mar 2024 | 4.7125 | 0.05 | 0.99% | 4.7069 | 4.7206 | 4.6965 | 121,898 |
| 11 Mar 2024 | 4.6663 | 0.02 | 0.36% | 4.6605 | 4.6736 | 4.646 | 41,253 |
| 08 Mar 2024 | 4.6496 | 0.01 | 0.20% | 4.6642 | 4.6712 | 4.6496 | 123,259 |
| 07 Mar 2024 | 4.6402 | -0.01 | -0.16% | 4.6427 | 4.6556 | 4.6298 | 80,523 |
| 06 Mar 2024 | 4.6477 | 0.05 | 1.07% | 4.63 | 4.6527 | 4.6298 | 105,282 |
| 05 Mar 2024 | 4.5985 | -0.04 | -0.84% | 4.6148 | 4.617 | 4.5946 | 70,498 |
| 04 Mar 2024 | 4.6374 | -0.02 | -0.37% | 4.6553 | 4.66 | 4.6371 | 82,607 |
| 01 Mar 2024 | 4.6546 | 0.05 | 1.11% | 4.6344 | 4.6563 | 4.6254 | 241,296 |
| 29 Feb 2024 | 4.6034 | 0.02 | 0.39% | 4.6047 | 4.6195 | 4.5886 | 120,862 |
| 28 Feb 2024 | 4.5853 | -0.06 | -1.34% | 4.6252 | 4.6252 | 4.5848 | 64,194 |
| 27 Feb 2024 | 4.6477 | 0.02 | 0.33% | 4.6373 | 4.6558 | 4.6366 | 51,378 |
| 26 Feb 2024 | 4.6325 | -0.03 | -0.63% | 4.6329 | 4.6419 | 4.63 | 63,150 |
| 23 Feb 2024 | 4.6619 | 0.00 | 0.00% | 4.6687 | 4.6699 | 4.6569 | 123,172 |
| 22 Feb 2024 | 4.6619 | 0.04 | 0.77% | 4.6581 | 4.6747 | 4.6529 | 61,247 |
