Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AESGN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,808.00 | -2.27 | -0.13% | 1,817.74 | 1,821.36 | 1,805.02 | 0 |
| 27 Jun 2024 | 1,810.27 | 6.85 | 0.38% | 1,806.41 | 1,817.64 | 1,803.85 | 0 |
| 26 Jun 2024 | 1,803.42 | -7.65 | -0.42% | 1,822.48 | 1,829.61 | 1,797.12 | 0 |
| 25 Jun 2024 | 1,811.07 | -1.97 | -0.11% | 1,799.62 | 1,811.33 | 1,789.17 | 0 |
| 24 Jun 2024 | 1,813.04 | -1.42 | -0.08% | 1,813.25 | 1,823.87 | 1,806.94 | 0 |
| 21 Jun 2024 | 1,814.46 | -22.59 | -1.23% | 1,830.53 | 1,832.18 | 1,808.80 | 0 |
| 20 Jun 2024 | 1,837.05 | 24.22 | 1.34% | 1,821.14 | 1,837.61 | 1,818.85 | 0 |
| 19 Jun 2024 | 1,812.83 | -12.07 | -0.66% | 1,827.52 | 1,830.55 | 1,812.83 | 0 |
| 18 Jun 2024 | 1,824.90 | 10.69 | 0.59% | 1,825.64 | 1,828.73 | 1,817.36 | 0 |
| 17 Jun 2024 | 1,814.21 | 10.60 | 0.59% | 1,812.63 | 1,826.86 | 1,805.13 | 0 |
| 14 Jun 2024 | 1,803.61 | -19.12 | -1.05% | 1,828.37 | 1,833.47 | 1,798.19 | 0 |
| 13 Jun 2024 | 1,822.73 | -16.47 | -0.90% | 1,839.89 | 1,845.38 | 1,820.48 | 0 |
| 12 Jun 2024 | 1,839.20 | 33.40 | 1.85% | 1,813.08 | 1,845.70 | 1,810.33 | 0 |
| 11 Jun 2024 | 1,805.80 | -7.71 | -0.43% | 1,819.69 | 1,822.69 | 1,796.97 | 0 |
| 10 Jun 2024 | 1,813.51 | 0.36 | 0.02% | 1,802.80 | 1,813.51 | 1,801.44 | 0 |
| 07 Jun 2024 | 1,813.15 | -2.14 | -0.12% | 1,819.31 | 1,821.42 | 1,802.97 | 0 |
| 06 Jun 2024 | 1,815.29 | 10.23 | 0.57% | 1,820.19 | 1,825.11 | 1,813.67 | 0 |
| 05 Jun 2024 | 1,805.06 | 45.92 | 2.61% | 1,771.13 | 1,806.76 | 1,770.08 | 0 |
| 04 Jun 2024 | 1,759.14 | -0.67 | -0.04% | 1,758.33 | 1,769.96 | 1,747.94 | 0 |
| 03 Jun 2024 | 1,759.81 | 9.24 | 0.53% | 1,774.84 | 1,775.12 | 1,758.05 | 0 |
| 31 May 2024 | 1,750.57 | -11.57 | -0.66% | 1,760.08 | 1,767.51 | 1,747.79 | 0 |
| 30 May 2024 | 1,762.14 | -2.27 | -0.13% | 1,756.65 | 1,768.47 | 1,755.02 | 0 |
| 29 May 2024 | 1,764.41 | -19.94 | -1.12% | 1,779.06 | 1,780.03 | 1,758.07 | 0 |
| 28 May 2024 | 1,784.35 | -12.16 | -0.68% | 1,799.04 | 1,801.45 | 1,778.57 | 0 |
| 27 May 2024 | 1,796.51 | 0.31 | 0.02% | 1,793.98 | 1,797.82 | 1,790.62 | 0 |
| 24 May 2024 | 1,796.20 | 5.96 | 0.33% | 1,773.77 | 1,796.64 | 1,771.54 | 0 |
| 23 May 2024 | 1,790.24 | 7.52 | 0.42% | 1,794.19 | 1,801.54 | 1,784.29 | 0 |
| 22 May 2024 | 1,782.72 | 4.32 | 0.24% | 1,777.22 | 1,784.83 | 1,775.80 | 0 |
| 21 May 2024 | 1,778.40 | -9.21 | -0.52% | 1,780.21 | 1,784.57 | 1,772.46 | 0 |
| 20 May 2024 | 1,787.61 | 5.90 | 0.33% | 1,776.74 | 1,787.61 | 1,776.26 | 0 |
| 17 May 2024 | 1,781.71 | -9.72 | -0.54% | 1,781.82 | 1,786.88 | 1,773.86 | 0 |
| 16 May 2024 | 1,791.43 | 8.69 | 0.49% | 1,790.46 | 1,793.31 | 1,786.37 | 0 |
| 15 May 2024 | 1,782.74 | 18.33 | 1.04% | 1,772.32 | 1,783.98 | 1,766.36 | 0 |
| 14 May 2024 | 1,764.41 | 5.17 | 0.29% | 1,758.03 | 1,766.96 | 1,753.01 | 0 |
| 13 May 2024 | 1,759.24 | 0.19 | 0.01% | 1,765.16 | 1,765.91 | 1,751.02 | 0 |
| 10 May 2024 | 1,759.05 | 10.76 | 0.62% | 1,749.90 | 1,761.43 | 1,749.26 | 0 |
| 09 May 2024 | 1,748.29 | 9.78 | 0.56% | 1,742.75 | 1,752.01 | 1,742.75 | 0 |
| 08 May 2024 | 1,738.51 | -0.21 | -0.01% | 1,738.32 | 1,742.38 | 1,732.31 | 0 |
| 07 May 2024 | 1,738.72 | 19.56 | 1.14% | 1,731.19 | 1,740.28 | 1,725.14 | 0 |
| 06 May 2024 | 1,719.16 | 14.23 | 0.83% | 1,712.94 | 1,721.46 | 1,710.15 | 0 |
| 03 May 2024 | 1,704.93 | 32.87 | 1.97% | 1,680.30 | 1,709.77 | 1,680.30 | 0 |
| 02 May 2024 | 1,672.06 | -2.42 | -0.14% | 1,663.62 | 1,679.08 | 1,663.62 | 0 |
| 30 Abr 2024 | 1,674.48 | -11.39 | -0.68% | 1,688.89 | 1,690.76 | 1,673.25 | 0 |
| 29 Abr 2024 | 1,685.87 | -12.43 | -0.73% | 1,703.96 | 1,705.03 | 1,685.87 | 0 |
| 26 Abr 2024 | 1,698.30 | 30.99 | 1.86% | 1,683.39 | 1,705.78 | 1,681.36 | 0 |
| 25 Abr 2024 | 1,667.31 | -46.74 | -2.73% | 1,685.56 | 1,695.01 | 1,655.33 | 0 |
| 24 Abr 2024 | 1,714.05 | 9.09 | 0.53% | 1,719.41 | 1,739.08 | 1,710.71 | 0 |
| 23 Abr 2024 | 1,704.96 | 28.24 | 1.68% | 1,694.52 | 1,706.38 | 1,693.79 | 0 |
| 22 Abr 2024 | 1,676.72 | 8.94 | 0.54% | 1,682.59 | 1,688.29 | 1,676.49 | 0 |
| 19 Abr 2024 | 1,667.78 | -23.46 | -1.39% | 1,675.31 | 1,679.79 | 1,666.02 | 0 |
| 18 Abr 2024 | 1,691.24 | -6.49 | -0.38% | 1,707.31 | 1,707.31 | 1,684.04 | 0 |
| 17 Abr 2024 | 1,697.73 | -22.17 | -1.29% | 1,697.16 | 1,726.94 | 1,697.16 | 0 |
| 16 Abr 2024 | 1,719.90 | -16.69 | -0.96% | 1,708.82 | 1,720.89 | 1,703.67 | 0 |
| 15 Abr 2024 | 1,736.59 | 11.14 | 0.65% | 1,730.66 | 1,753.96 | 1,728.91 | 0 |
| 12 Abr 2024 | 1,725.45 | -7.20 | -0.42% | 1,750.09 | 1,757.03 | 1,719.80 | 0 |
| 11 Abr 2024 | 1,732.65 | -2.40 | -0.14% | 1,734.12 | 1,745.16 | 1,720.77 | 0 |
| 10 Abr 2024 | 1,735.05 | 8.65 | 0.50% | 1,743.82 | 1,748.39 | 1,714.78 | 0 |
| 09 Abr 2024 | 1,726.40 | -15.76 | -0.90% | 1,741.78 | 1,745.64 | 1,719.67 | 0 |
| 08 Abr 2024 | 1,742.16 | 7.25 | 0.42% | 1,733.17 | 1,745.92 | 1,732.87 | 0 |
| 05 Abr 2024 | 1,734.91 | -7.90 | -0.45% | 1,719.92 | 1,737.54 | 1,716.27 | 0 |
| 04 Abr 2024 | 1,742.81 | -1.11 | -0.06% | 1,742.13 | 1,748.03 | 1,739.33 | 0 |
| 03 Abr 2024 | 1,743.92 | 5.14 | 0.30% | 1,741.99 | 1,745.03 | 1,732.31 | 0 |
| 02 Abr 2024 | 1,738.78 | -12.52 | -0.71% | 1,763.69 | 1,771.27 | 1,734.82 | 0 |
