Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AEXTN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 1,885.17 | -7.30 | -0.39% | 1,885.90 | 1,887.49 | 1,879.63 | 0 |
| 20 May 2024 | 1,892.47 | 4.08 | 0.22% | 1,888.04 | 1,892.60 | 1,887.84 | 0 |
| 17 May 2024 | 1,888.39 | -0.87 | -0.05% | 1,884.07 | 1,891.27 | 1,879.38 | 0 |
| 16 May 2024 | 1,889.26 | 5.49 | 0.29% | 1,888.59 | 1,890.60 | 1,881.75 | 0 |
| 15 May 2024 | 1,883.77 | 4.39 | 0.23% | 1,884.40 | 1,886.88 | 1,875.79 | 0 |
| 14 May 2024 | 1,879.38 | 0.00 | 0.00% | 1,879.38 | 1,879.38 | 1,879.38 | 0 |
| 13 May 2024 | 1,879.38 | 2.30 | 0.12% | 1,881.31 | 1,882.67 | 1,875.32 | 0 |
| 10 May 2024 | 1,877.08 | 13.56 | 0.73% | 1,871.85 | 1,878.92 | 1,869.84 | 0 |
| 09 May 2024 | 1,863.52 | 10.80 | 0.58% | 1,857.05 | 1,866.49 | 1,857.05 | 0 |
| 08 May 2024 | 1,852.72 | -0.85 | -0.05% | 1,856.07 | 1,858.16 | 1,848.59 | 0 |
| 07 May 2024 | 1,853.57 | 18.09 | 0.99% | 1,846.34 | 1,854.74 | 1,842.06 | 0 |
| 06 May 2024 | 1,835.48 | 7.92 | 0.43% | 1,832.21 | 1,840.74 | 1,830.64 | 0 |
| 03 May 2024 | 1,827.56 | 17.40 | 0.96% | 1,816.47 | 1,832.57 | 1,816.47 | 0 |
| 02 May 2024 | 1,810.16 | 1.18 | 0.07% | 1,802.60 | 1,815.54 | 1,799.53 | 0 |
| 30 Abr 2024 | 1,808.98 | -8.30 | -0.46% | 1,820.69 | 1,821.84 | 1,807.37 | 0 |
| 29 Abr 2024 | 1,817.28 | 1.55 | 0.09% | 1,817.40 | 1,832.19 | 1,816.55 | 0 |
| 26 Abr 2024 | 1,815.73 | 25.13 | 1.40% | 1,805.08 | 1,820.24 | 1,804.58 | 0 |
| 25 Abr 2024 | 1,790.60 | -7.90 | -0.44% | 1,794.55 | 1,805.25 | 1,778.84 | 0 |
| 24 Abr 2024 | 1,798.50 | 1.81 | 0.10% | 1,810.24 | 1,817.04 | 1,796.05 | 0 |
| 23 Abr 2024 | 1,796.69 | 16.82 | 0.95% | 1,794.59 | 1,798.57 | 1,789.04 | 0 |
| 22 Abr 2024 | 1,779.87 | 13.15 | 0.74% | 1,778.53 | 1,783.77 | 1,775.64 | 0 |
| 19 Abr 2024 | 1,766.72 | -10.53 | -0.59% | 1,765.71 | 1,773.55 | 1,762.91 | 0 |
| 18 Abr 2024 | 1,777.25 | 0.30 | 0.02% | 1,781.41 | 1,782.84 | 1,770.96 | 0 |
| 17 Abr 2024 | 1,776.95 | -19.24 | -1.07% | 1,785.93 | 1,799.56 | 1,776.95 | 0 |
| 16 Abr 2024 | 1,796.19 | -19.13 | -1.05% | 1,791.04 | 1,800.89 | 1,788.90 | 0 |
| 15 Abr 2024 | 1,815.32 | 0.31 | 0.02% | 1,815.04 | 1,829.22 | 1,810.94 | 0 |
| 12 Abr 2024 | 1,815.01 | 0.66 | 0.04% | 1,833.50 | 1,837.50 | 1,810.35 | 0 |
| 11 Abr 2024 | 1,814.35 | -6.11 | -0.34% | 1,823.54 | 1,829.53 | 1,805.90 | 0 |
| 10 Abr 2024 | 1,820.46 | 11.60 | 0.64% | 1,823.90 | 1,830.45 | 1,805.08 | 0 |
| 09 Abr 2024 | 1,808.86 | -7.85 | -0.43% | 1,814.62 | 1,824.75 | 1,805.23 | 0 |
| 08 Abr 2024 | 1,816.71 | 9.25 | 0.51% | 1,805.43 | 1,818.23 | 1,805.03 | 0 |
| 05 Abr 2024 | 1,807.46 | -6.80 | -0.37% | 1,796.88 | 1,807.95 | 1,794.07 | 0 |
| 04 Abr 2024 | 1,814.26 | 1.24 | 0.07% | 1,813.38 | 1,819.56 | 1,811.97 | 0 |
| 03 Abr 2024 | 1,813.02 | 6.60 | 0.37% | 1,808.26 | 1,813.75 | 1,802.42 | 0 |
| 02 Abr 2024 | 1,806.42 | -0.72 | -0.04% | 1,820.03 | 1,829.21 | 1,804.58 | 0 |
| 28 Mar 2024 | 1,807.14 | 5.74 | 0.32% | 1,807.83 | 1,810.89 | 1,805.68 | 0 |
| 27 Mar 2024 | 1,801.40 | 0.92 | 0.05% | 1,803.69 | 1,805.77 | 1,800.21 | 0 |
| 26 Mar 2024 | 1,800.48 | 2.84 | 0.16% | 1,796.16 | 1,805.06 | 1,793.45 | 0 |
| 25 Mar 2024 | 1,797.64 | 1.99 | 0.11% | 1,797.80 | 1,800.55 | 1,790.06 | 0 |
| 22 Mar 2024 | 1,795.65 | 1.44 | 0.08% | 1,790.75 | 1,797.06 | 1,784.48 | 0 |
| 21 Mar 2024 | 1,794.21 | 30.39 | 1.72% | 1,788.11 | 1,795.72 | 1,783.14 | 0 |
| 20 Mar 2024 | 1,763.82 | 0.39 | 0.02% | 1,761.79 | 1,772.04 | 1,760.12 | 0 |
| 19 Mar 2024 | 1,763.43 | 13.75 | 0.79% | 1,755.71 | 1,763.43 | 1,752.97 | 0 |
| 18 Mar 2024 | 1,749.68 | 4.37 | 0.25% | 1,751.90 | 1,755.90 | 1,747.67 | 0 |
| 15 Mar 2024 | 1,745.31 | -14.16 | -0.80% | 1,759.09 | 1,762.89 | 1,745.31 | 0 |
| 14 Mar 2024 | 1,759.47 | -3.63 | -0.21% | 1,770.16 | 1,770.16 | 1,754.50 | 0 |
| 13 Mar 2024 | 1,763.10 | -1.09 | -0.06% | 1,767.27 | 1,771.92 | 1,761.82 | 0 |
| 12 Mar 2024 | 1,764.19 | 16.96 | 0.97% | 1,759.08 | 1,765.69 | 1,750.56 | 0 |
| 11 Mar 2024 | 1,747.23 | -19.57 | -1.11% | 1,748.20 | 1,757.81 | 1,742.20 | 0 |
| 08 Mar 2024 | 1,766.80 | -13.54 | -0.76% | 1,783.48 | 1,787.01 | 1,766.80 | 0 |
| 07 Mar 2024 | 1,780.34 | 23.61 | 1.34% | 1,753.85 | 1,780.83 | 1,749.76 | 0 |
| 06 Mar 2024 | 1,756.73 | 12.49 | 0.72% | 1,747.90 | 1,758.36 | 1,747.04 | 0 |
| 05 Mar 2024 | 1,744.24 | -11.45 | -0.65% | 1,749.49 | 1,752.18 | 1,741.50 | 0 |
| 04 Mar 2024 | 1,755.69 | 4.38 | 0.25% | 1,758.16 | 1,761.73 | 1,752.40 | 0 |
| 01 Mar 2024 | 1,751.31 | 12.16 | 0.70% | 1,747.84 | 1,751.60 | 1,739.54 | 0 |
| 29 Feb 2024 | 1,739.15 | 2.25 | 0.13% | 1,735.81 | 1,742.20 | 1,730.64 | 0 |
| 28 Feb 2024 | 1,736.90 | -11.70 | -0.67% | 1,742.74 | 1,743.48 | 1,732.94 | 0 |
| 27 Feb 2024 | 1,748.60 | 0.63 | 0.04% | 1,746.14 | 1,750.84 | 1,742.44 | 0 |
| 26 Feb 2024 | 1,747.97 | -4.04 | -0.23% | 1,748.83 | 1,750.59 | 1,744.25 | 0 |
| 23 Feb 2024 | 1,752.01 | -5.42 | -0.31% | 1,759.95 | 1,761.46 | 1,750.19 | 0 |
| 22 Feb 2024 | 1,757.43 | 25.04 | 1.45% | 1,756.76 | 1,765.46 | 1,751.31 | 0 |
