Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AFME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.76 | -0.02 | -1.12% | 1.78 | 1.78 | 1.76 | 1,185 |
| 09 May 2024 | 1.78 | 0.12 | 7.23% | 1.78 | 1.78 | 1.775 | 7,853 |
| 08 May 2024 | 1.66 | 0.00 | 0.30% | 1.66 | 1.66 | 1.66 | 252 |
| 07 May 2024 | 1.655 | 0.02 | 1.22% | 1.64 | 1.655 | 1.62 | 761 |
| 06 May 2024 | 1.635 | 0.05 | 3.48% | 1.59 | 1.635 | 1.59 | 3,583 |
| 03 May 2024 | 1.58 | -0.12 | -6.78% | 1.66 | 1.66 | 1.52 | 9,408 |
| 02 May 2024 | 1.695 | -0.02 | -0.88% | 1.66 | 1.755 | 1.66 | 3,415 |
| 30 Abr 2024 | 1.71 | -0.01 | -0.58% | 1.71 | 1.74 | 1.71 | 805 |
| 29 Abr 2024 | 1.72 | -0.01 | -0.58% | 1.72 | 1.74 | 1.72 | 2,810 |
| 26 Abr 2024 | 1.73 | -0.03 | -1.70% | 1.76 | 1.76 | 1.72 | 2,169 |
| 25 Abr 2024 | 1.76 | 0.02 | 1.15% | 1.745 | 1.76 | 1.74 | 767 |
| 24 Abr 2024 | 1.74 | -0.02 | -1.14% | 1.75 | 1.76 | 1.74 | 2,150 |
| 23 Abr 2024 | 1.76 | -0.04 | -2.22% | 1.80 | 1.80 | 1.755 | 3,889 |
| 22 Abr 2024 | 1.80 | -0.08 | -4.26% | 1.90 | 1.92 | 1.80 | 8,371 |
| 19 Abr 2024 | 1.88 | 0.03 | 1.90% | 1.82 | 1.90 | 1.81 | 5,043 |
| 18 Abr 2024 | 1.845 | -0.06 | -2.89% | 1.95 | 1.96 | 1.845 | 3,640 |
| 17 Abr 2024 | 1.90 | -0.03 | -1.55% | 1.94 | 1.95 | 1.90 | 2,659 |
| 16 Abr 2024 | 1.93 | 0.03 | 1.58% | 1.905 | 1.935 | 1.88 | 1,637 |
| 15 Abr 2024 | 1.90 | -0.09 | -4.52% | 1.99 | 1.99 | 1.89 | 4,701 |
| 12 Abr 2024 | 1.99 | -0.02 | -1.00% | 2.02 | 2.02 | 1.925 | 6,925 |
| 11 Abr 2024 | 2.01 | 0.01 | 0.50% | 2.00 | 2.06 | 1.98 | 6,329 |
| 10 Abr 2024 | 2.00 | 0.03 | 1.52% | 2.00 | 2.03 | 1.975 | 9,228 |
| 09 Abr 2024 | 1.97 | 0.09 | 4.79% | 1.90 | 1.99 | 1.90 | 11,749 |
| 08 Abr 2024 | 1.88 | 0.04 | 2.17% | 1.86 | 1.88 | 1.85 | 8,550 |
| 05 Abr 2024 | 1.84 | 0.13 | 7.60% | 1.75 | 1.84 | 1.75 | 12,527 |
| 04 Abr 2024 | 1.71 | -0.03 | -1.72% | 1.735 | 1.735 | 1.705 | 3,124 |
| 03 Abr 2024 | 1.74 | -0.01 | -0.57% | 1.74 | 1.74 | 1.72 | 1,750 |
| 02 Abr 2024 | 1.75 | 0.00 | 0.29% | 1.76 | 1.76 | 1.75 | 6,152 |
| 28 Mar 2024 | 1.745 | 0.00 | 0.00% | 1.75 | 1.75 | 1.71 | 6,917 |
| 27 Mar 2024 | 1.745 | 0.04 | 2.05% | 1.72 | 1.75 | 1.71 | 8,804 |
| 26 Mar 2024 | 1.71 | 0.00 | 0.00% | 1.72 | 1.72 | 1.71 | 672 |
| 25 Mar 2024 | 1.71 | -0.01 | -0.29% | 1.715 | 1.72 | 1.71 | 11,579 |
| 22 Mar 2024 | 1.715 | -0.01 | -0.58% | 1.73 | 1.75 | 1.715 | 1,864 |
| 21 Mar 2024 | 1.725 | -0.07 | -3.63% | 1.79 | 1.79 | 1.725 | 416 |
| 20 Mar 2024 | 1.79 | 0.00 | 0.00% | 1.785 | 1.81 | 1.70 | 11,124 |
| 19 Mar 2024 | 1.79 | -0.01 | -0.56% | 1.80 | 1.82 | 1.76 | 3,935 |
| 18 Mar 2024 | 1.80 | -0.04 | -1.91% | 1.84 | 1.84 | 1.76 | 4,066 |
| 15 Mar 2024 | 1.835 | 0.03 | 1.94% | 1.88 | 1.88 | 1.71 | 17,451 |
| 14 Mar 2024 | 1.80 | -0.25 | -12.20% | 2.06 | 2.07 | 1.78 | 56,613 |
| 13 Mar 2024 | 2.05 | 0.24 | 13.26% | 1.83 | 2.13 | 1.75 | 60,928 |
| 12 Mar 2024 | 1.81 | 0.21 | 13.13% | 1.75 | 1.925 | 1.70 | 132,686 |
| 11 Mar 2024 | 1.60 | -0.05 | -3.03% | 1.64 | 1.64 | 1.51 | 3,611 |
| 08 Mar 2024 | 1.65 | 0.02 | 1.23% | 1.70 | 1.70 | 1.55 | 5,409 |
| 07 Mar 2024 | 1.63 | 0.08 | 5.16% | 1.59 | 1.63 | 1.52 | 3,594 |
| 06 Mar 2024 | 1.55 | 0.03 | 1.97% | 1.55 | 1.55 | 1.52 | 1,395 |
| 05 Mar 2024 | 1.52 | -0.04 | -2.56% | 1.635 | 1.635 | 1.50 | 7,800 |
| 04 Mar 2024 | 1.56 | -0.07 | -4.29% | 1.75 | 1.835 | 1.56 | 63,319 |
| 01 Mar 2024 | 1.63 | 0.29 | 21.64% | 1.39 | 1.70 | 1.39 | 60,522 |
| 29 Feb 2024 | 1.34 | 0.08 | 6.35% | 1.30 | 1.34 | 1.30 | 3,005 |
| 28 Feb 2024 | 1.26 | -0.04 | -3.08% | 1.25 | 1.345 | 1.25 | 3,477 |
| 27 Feb 2024 | 1.30 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 2,590 |
| 26 Feb 2024 | 1.30 | 0.00 | 0.00% | 1.25 | 1.30 | 1.25 | 1,300 |
| 23 Feb 2024 | 1.30 | 0.00 | 0.00% | 1.35 | 1.35 | 1.225 | 5,755 |
| 22 Feb 2024 | 1.30 | -0.10 | -6.81% | 1.395 | 1.395 | 1.30 | 2,948 |
| 21 Feb 2024 | 1.395 | 0.04 | 3.33% | 1.345 | 1.40 | 1.32 | 4,728 |
| 20 Feb 2024 | 1.35 | -0.15 | -10.00% | 1.40 | 1.445 | 1.35 | 3,492 |
| 19 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0.00 |
| 16 Feb 2024 | 1.50 | 0.00 | 0.00% | 1.45 | 1.535 | 1.40 | 7,759 |
| 15 Feb 2024 | 1.50 | 0.05 | 3.45% | 1.50 | 1.545 | 1.495 | 4,350 |
| 14 Feb 2024 | 1.45 | -0.10 | -6.45% | 1.555 | 1.555 | 1.45 | 9,004 |
| 13 Feb 2024 | 1.55 | -0.03 | -1.90% | 1.56 | 1.575 | 1.52 | 5,255 |
