Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATEB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 5.98 | 0.05 | 0.84% | 5.95 | 5.98 | 5.91 | 4,804 |
| 07 May 2024 | 5.93 | 0.06 | 1.02% | 5.90 | 5.94 | 5.84 | 5,233 |
| 06 May 2024 | 5.87 | -0.03 | -0.51% | 5.86 | 5.87 | 5.79 | 18,888 |
| 03 May 2024 | 5.90 | -0.01 | -0.17% | 6.00 | 6.00 | 5.86 | 10,093 |
| 02 May 2024 | 5.91 | -0.09 | -1.50% | 6.00 | 6.09 | 5.90 | 25,703 |
| 30 Abr 2024 | 6.00 | 0.02 | 0.33% | 5.95 | 6.00 | 5.91 | 12,285 |
| 29 Abr 2024 | 5.98 | -0.08 | -1.32% | 6.03 | 6.10 | 5.95 | 16,866 |
| 26 Abr 2024 | 6.06 | 0.13 | 2.19% | 6.00 | 6.10 | 5.93 | 10,709 |
| 25 Abr 2024 | 5.93 | -0.25 | -4.05% | 6.08 | 6.08 | 5.88 | 30,232 |
| 24 Abr 2024 | 6.18 | -0.07 | -1.12% | 6.20 | 6.30 | 6.15 | 11,039 |
| 23 Abr 2024 | 6.25 | -0.04 | -0.64% | 6.29 | 6.36 | 6.22 | 10,110 |
| 22 Abr 2024 | 6.29 | 0.17 | 2.78% | 6.18 | 6.29 | 6.15 | 7,417 |
| 19 Abr 2024 | 6.12 | 0.01 | 0.16% | 6.01 | 6.12 | 6.01 | 8,088 |
| 18 Abr 2024 | 6.11 | 0.06 | 0.99% | 6.05 | 6.14 | 6.04 | 9,033 |
| 17 Abr 2024 | 6.05 | 0.00 | 0.00% | 6.20 | 6.20 | 6.01 | 17,885 |
| 16 Abr 2024 | 6.05 | -0.47 | -7.21% | 6.40 | 6.40 | 6.02 | 53,452 |
| 15 Abr 2024 | 6.52 | -0.18 | -2.69% | 6.65 | 6.66 | 6.48 | 11,271 |
| 12 Abr 2024 | 6.70 | 0.13 | 1.98% | 6.50 | 6.74 | 6.50 | 22,454 |
| 11 Abr 2024 | 6.57 | 0.21 | 3.30% | 6.40 | 6.57 | 6.28 | 21,371 |
| 10 Abr 2024 | 6.36 | 0.05 | 0.79% | 6.31 | 6.48 | 6.24 | 20,798 |
| 09 Abr 2024 | 6.31 | -0.06 | -0.94% | 6.40 | 6.40 | 6.25 | 12,141 |
| 08 Abr 2024 | 6.37 | 0.00 | 0.00% | 6.31 | 6.37 | 6.28 | 16,687 |
| 05 Abr 2024 | 6.37 | -0.05 | -0.78% | 6.40 | 6.41 | 6.30 | 14,173 |
| 04 Abr 2024 | 6.42 | -0.01 | -0.16% | 6.50 | 6.50 | 6.34 | 19,937 |
| 03 Abr 2024 | 6.43 | -0.12 | -1.83% | 6.55 | 6.55 | 6.35 | 22,106 |
| 02 Abr 2024 | 6.55 | -0.11 | -1.65% | 6.68 | 6.82 | 6.54 | 28,425 |
| 28 Mar 2024 | 6.66 | 0.14 | 2.15% | 6.54 | 6.66 | 6.52 | 28,816 |
| 27 Mar 2024 | 6.52 | 0.00 | 0.00% | 6.52 | 6.54 | 6.34 | 16,223 |
| 26 Mar 2024 | 6.52 | 0.16 | 2.52% | 6.38 | 6.58 | 6.30 | 35,747 |
| 25 Mar 2024 | 6.36 | 0.08 | 1.27% | 6.30 | 6.46 | 6.26 | 33,426 |
| 22 Mar 2024 | 6.28 | 0.28 | 4.67% | 5.98 | 6.30 | 5.92 | 40,441 |
| 21 Mar 2024 | 6.00 | 0.02 | 0.33% | 6.04 | 6.10 | 5.96 | 15,752 |
| 20 Mar 2024 | 5.98 | -0.06 | -0.99% | 6.04 | 6.08 | 5.86 | 37,570 |
| 19 Mar 2024 | 6.04 | -0.08 | -1.31% | 6.10 | 6.10 | 5.98 | 37,845 |
| 18 Mar 2024 | 6.12 | 0.02 | 0.33% | 6.10 | 6.14 | 6.00 | 19,618 |
| 15 Mar 2024 | 6.10 | 0.00 | 0.00% | 6.10 | 6.16 | 6.06 | 12,140 |
| 14 Mar 2024 | 6.10 | -0.18 | -2.87% | 6.34 | 6.38 | 6.06 | 24,331 |
| 13 Mar 2024 | 6.28 | 0.16 | 2.61% | 6.16 | 6.34 | 6.10 | 26,206 |
| 12 Mar 2024 | 6.12 | 0.18 | 3.03% | 6.04 | 6.24 | 5.96 | 29,399 |
| 11 Mar 2024 | 5.94 | -0.12 | -1.98% | 6.02 | 6.06 | 5.94 | 14,675 |
| 08 Mar 2024 | 6.06 | 0.18 | 3.06% | 5.90 | 6.10 | 5.78 | 30,420 |
| 07 Mar 2024 | 5.88 | 0.28 | 5.00% | 5.60 | 5.94 | 5.50 | 34,606 |
| 06 Mar 2024 | 5.60 | -0.20 | -3.45% | 5.88 | 5.94 | 5.54 | 95,318 |
| 05 Mar 2024 | 5.80 | -0.26 | -4.29% | 6.20 | 6.20 | 5.74 | 68,291 |
| 04 Mar 2024 | 6.06 | -0.44 | -6.77% | 6.22 | 6.32 | 6.00 | 70,036 |
| 01 Mar 2024 | 6.50 | 0.34 | 5.52% | 6.16 | 6.60 | 6.16 | 33,695 |
| 29 Feb 2024 | 6.16 | -0.18 | -2.84% | 6.22 | 6.22 | 6.06 | 21,341 |
| 28 Feb 2024 | 6.34 | 0.00 | 0.00% | 6.34 | 6.34 | 6.34 | 0.00 |
| 27 Feb 2024 | 6.34 | 0.16 | 2.59% | 6.20 | 6.34 | 6.16 | 15,043 |
| 26 Feb 2024 | 6.18 | -0.22 | -3.44% | 6.44 | 6.44 | 6.16 | 34,044 |
| 23 Feb 2024 | 6.40 | -0.04 | -0.62% | 6.44 | 6.50 | 6.30 | 15,137 |
| 22 Feb 2024 | 6.44 | 0.14 | 2.22% | 6.36 | 6.46 | 6.22 | 23,644 |
| 21 Feb 2024 | 6.30 | -0.08 | -1.25% | 6.46 | 6.46 | 6.26 | 14,778 |
| 20 Feb 2024 | 6.38 | -0.16 | -2.45% | 6.52 | 6.52 | 6.34 | 26,150 |
| 19 Feb 2024 | 6.54 | -0.42 | -6.03% | 6.90 | 6.90 | 6.54 | 33,656 |
| 16 Feb 2024 | 6.96 | 0.10 | 1.46% | 6.96 | 7.24 | 6.90 | 68,894 |
| 15 Feb 2024 | 6.86 | 0.10 | 1.48% | 6.84 | 6.90 | 6.74 | 20,138 |
| 14 Feb 2024 | 6.76 | -0.02 | -0.29% | 6.82 | 6.96 | 6.68 | 16,040 |
| 13 Feb 2024 | 6.78 | 0.08 | 1.19% | 6.78 | 7.00 | 6.62 | 58,896 |
| 12 Feb 2024 | 6.70 | 0.34 | 5.35% | 6.44 | 6.76 | 6.40 | 31,244 |
| 09 Feb 2024 | 6.36 | -0.06 | -0.93% | 6.48 | 6.48 | 6.28 | 14,572 |
