Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AOPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 19.59 | -0.10 | -0.51% | 19.59 | 19.59 | 18.30 | 0 |
| 27 Jun 2024 | 19.69 | 0.76 | 4.01% | 18.15 | 19.75 | 17.99 | 3,054 |
| 26 Jun 2024 | 18.93 | -0.38 | -1.97% | 19.16 | 19.20 | 17.91 | 30 |
| 25 Jun 2024 | 19.31 | 2.04 | 11.81% | 19.31 | 19.31 | 18.00 | 0 |
| 24 Jun 2024 | 17.27 | -2.88 | -14.29% | 17.53 | 17.53 | 17.27 | 1,230 |
| 21 Jun 2024 | 20.15 | -1.15 | -5.40% | 18.81 | 20.15 | 18.81 | 300 |
| 20 Jun 2024 | 21.30 | 2.26 | 11.87% | 19.87 | 21.30 | 19.16 | 52 |
| 19 Jun 2024 | 19.04 | -2.97 | -13.49% | 19.69 | 19.69 | 19.04 | 180 |
| 18 Jun 2024 | 22.01 | 0.00 | 0.00% | 22.01 | 22.01 | 22.01 | 0 |
| 17 Jun 2024 | 22.01 | -0.36 | -1.61% | 20.57 | 22.01 | 20.36 | 50 |
| 14 Jun 2024 | 22.37 | -0.49 | -2.14% | 20.86 | 22.37 | 20.46 | 300 |
| 13 Jun 2024 | 22.86 | 0.00 | 0.00% | 22.86 | 22.86 | 22.86 | 0 |
| 12 Jun 2024 | 22.86 | -0.19 | -0.82% | 21.12 | 22.86 | 21.12 | 677 |
| 11 Jun 2024 | 23.05 | -4.33 | -15.81% | 24.00 | 24.00 | 21.90 | 132 |
| 10 Jun 2024 | 27.38 | 0.00 | 0.00% | 27.38 | 27.38 | 27.38 | 0 |
| 07 Jun 2024 | 27.38 | 0.27 | 1.00% | 25.30 | 27.46 | 25.30 | 50 |
| 06 Jun 2024 | 27.11 | -0.56 | -2.02% | 24.90 | 27.11 | 24.90 | 49 |
| 05 Jun 2024 | 27.67 | 1.27 | 4.81% | 25.45 | 27.67 | 25.41 | 29 |
| 04 Jun 2024 | 26.40 | -0.54 | -2.00% | 24.22 | 26.40 | 24.16 | 480 |
| 03 Jun 2024 | 26.94 | -0.07 | -0.26% | 24.57 | 26.94 | 24.57 | 2,000 |
| 31 May 2024 | 27.01 | 0.23 | 0.86% | 27.01 | 27.01 | 24.96 | 100 |
| 30 May 2024 | 26.78 | -1.47 | -5.20% | 24.80 | 26.78 | 24.75 | 744 |
| 29 May 2024 | 28.25 | 0.75 | 2.73% | 28.25 | 28.25 | 25.73 | 120 |
| 28 May 2024 | 27.50 | -0.71 | -2.52% | 25.28 | 27.50 | 25.28 | 0 |
| 27 May 2024 | 28.21 | 0.31 | 1.11% | 25.98 | 28.21 | 25.98 | 877 |
| 24 May 2024 | 27.90 | -1.93 | -6.47% | 25.79 | 27.92 | 25.48 | 124 |
| 23 May 2024 | 29.83 | -0.55 | -1.81% | 27.04 | 29.83 | 27.04 | 2,447 |
| 22 May 2024 | 30.38 | -0.60 | -1.94% | 30.45 | 31.09 | 27.03 | 1,156 |
| 21 May 2024 | 30.98 | 3.47 | 12.61% | 28.77 | 31.11 | 28.77 | 100 |
| 20 May 2024 | 27.51 | 1.35 | 5.16% | 25.26 | 27.51 | 25.26 | 88 |
| 17 May 2024 | 26.16 | -1.25 | -4.56% | 24.09 | 26.16 | 24.09 | 10 |
| 16 May 2024 | 27.41 | 0.50 | 1.86% | 25.00 | 27.41 | 24.19 | 915 |
| 15 May 2024 | 26.91 | -0.25 | -0.92% | 26.39 | 26.91 | 23.23 | 8,655 |
| 14 May 2024 | 27.16 | 0.00 | 0.00% | 27.16 | 27.16 | 27.16 | 0 |
| 13 May 2024 | 27.16 | -0.68 | -2.44% | 27.16 | 27.16 | 25.18 | 0 |
| 10 May 2024 | 27.84 | -0.52 | -1.83% | 27.14 | 29.26 | 26.00 | 4 |
| 09 May 2024 | 28.36 | -0.33 | -1.15% | 26.41 | 28.36 | 26.41 | 0 |
| 08 May 2024 | 28.69 | -1.01 | -3.40% | 26.87 | 28.88 | 26.60 | 1,000 |
| 07 May 2024 | 29.70 | -1.35 | -4.35% | 29.70 | 29.70 | 27.59 | 197 |
| 06 May 2024 | 31.05 | -0.39 | -1.24% | 32.65 | 32.71 | 28.57 | 7,204 |
| 03 May 2024 | 31.44 | 5.16 | 19.63% | 29.47 | 31.62 | 29.23 | 1,366 |
| 02 May 2024 | 26.28 | 0.00 | 0.00% | 26.28 | 26.28 | 26.28 | 0 |
| 30 Abr 2024 | 26.28 | -0.14 | -0.53% | 27.54 | 27.54 | 25.69 | 76 |
| 29 Abr 2024 | 26.42 | 0.00 | 0.00% | 26.42 | 26.42 | 26.42 | 0 |
| 26 Abr 2024 | 26.42 | -0.21 | -0.79% | 26.42 | 26.42 | 24.60 | 15 |
| 25 Abr 2024 | 26.63 | -1.61 | -5.70% | 24.84 | 26.63 | 24.79 | 29 |
| 24 Abr 2024 | 28.24 | 0.63 | 2.28% | 28.25 | 28.25 | 26.41 | 74 |
| 23 Abr 2024 | 27.61 | -0.32 | -1.15% | 28.04 | 28.04 | 25.74 | 1,014 |
| 22 Abr 2024 | 27.93 | 2.95 | 11.81% | 27.94 | 27.94 | 26.23 | 850 |
| 19 Abr 2024 | 24.98 | 1.33 | 5.62% | 23.87 | 24.98 | 23.13 | 120 |
| 18 Abr 2024 | 23.65 | -0.30 | -1.25% | 23.65 | 23.65 | 22.14 | 1,024 |
| 17 Abr 2024 | 23.95 | -0.06 | -0.25% | 23.09 | 24.41 | 22.49 | 22 |
| 16 Abr 2024 | 24.01 | -0.20 | -0.83% | 23.11 | 24.61 | 23.11 | 284 |
| 15 Abr 2024 | 24.21 | -8.71 | -26.46% | 24.59 | 25.19 | 24.21 | 59 |
| 12 Abr 2024 | 32.92 | -0.33 | -0.99% | 32.92 | 32.92 | 30.81 | 25 |
| 11 Abr 2024 | 33.25 | 0.25 | 0.76% | 31.63 | 33.94 | 31.01 | 12 |
| 10 Abr 2024 | 33.00 | -1.37 | -3.99% | 31.62 | 33.51 | 30.45 | 303 |
| 09 Abr 2024 | 34.37 | -1.37 | -3.83% | 36.16 | 36.16 | 31.48 | 50 |
| 08 Abr 2024 | 35.74 | 2.66 | 8.04% | 32.42 | 35.74 | 32.42 | 352 |
| 05 Abr 2024 | 33.08 | -1.38 | -4.00% | 30.44 | 33.08 | 30.44 | 350 |
| 04 Abr 2024 | 34.46 | 0.02 | 0.06% | 31.07 | 34.46 | 31.07 | 1,233 |
| 03 Abr 2024 | 34.44 | 1.88 | 5.77% | 35.45 | 35.45 | 31.95 | 1,021 |
| 02 Abr 2024 | 32.56 | -8.29 | -20.29% | 33.11 | 33.11 | 32.56 | 97 |
