Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AEDZAR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Abr 2024 | 5.1688 | 0.03 | 0.67% | 5.13441 | 5.18919 | 5.11804 | 0 |
| 14 Abr 2024 | 5.13456 | 0.00 | 0.05% | 5.13855 | 5.15411 | 5.13213 | 0 |
| 13 Abr 2024 | 5.13213 | 0.00 | 0.00% | 5.13213 | 5.13213 | 5.13213 | 0 |
| 12 Abr 2024 | 5.13213 | 0.04 | 0.69% | 5.09675 | 5.16787 | 5.07855 | 0 |
| 11 Abr 2024 | 5.09702 | -0.02 | -0.39% | 5.11695 | 5.13268 | 5.0857 | 0 |
| 10 Abr 2024 | 5.11706 | 0.09 | 1.82% | 5.02505 | 5.12118 | 5.01884 | 0 |
| 09 Abr 2024 | 5.0255 | -0.05 | -0.99% | 5.07534 | 5.07701 | 5.01387 | 0 |
| 08 Abr 2024 | 5.07551 | -0.02 | -0.41% | 5.09662 | 5.09671 | 5.04885 | 0 |
| 07 Abr 2024 | 5.09656 | 0.01 | 0.10% | 5.08945 | 5.09716 | 5.08804 | 0 |
| 06 Abr 2024 | 5.09136 | 0.00 | 0.00% | 5.09136 | 5.09136 | 5.09136 | 0 |
| 05 Abr 2024 | 5.09136 | 0.00 | -0.05% | 5.09299 | 5.10925 | 5.05998 | 0 |
| 04 Abr 2024 | 5.09378 | 0.01 | 0.18% | 5.08471 | 5.10547 | 5.05749 | 0 |
| 03 Abr 2024 | 5.08443 | -0.03 | -0.56% | 5.1137 | 5.13511 | 5.07646 | 0 |
| 02 Abr 2024 | 5.11302 | -0.05 | -0.94% | 5.16104 | 5.16256 | 5.10504 | 0 |
| 01 Abr 2024 | 5.16129 | 0.02 | 0.48% | 5.13648 | 5.18058 | 5.1174 | 0 |
| 31 Mar 2024 | 5.13664 | -0.02 | -0.29% | 5.15081 | 5.17362 | 5.12553 | 0 |
| 30 Mar 2024 | 5.15165 | -0.02 | -0.39% | 5.15081 | 5.17165 | 5.15081 | 0 |
| 29 Mar 2024 | 5.17165 | 0.01 | 0.29% | 5.15701 | 5.17165 | 5.07888 | 0 |
| 28 Mar 2024 | 5.1569 | 0.00 | 0.02% | 5.1558 | 5.20257 | 5.1459 | 0 |
| 27 Mar 2024 | 5.1558 | -0.01 | -0.22% | 5.16722 | 5.1754 | 5.13666 | 0 |
| 26 Mar 2024 | 5.16717 | 0.02 | 0.43% | 5.14493 | 5.17451 | 5.13325 | 0 |
| 25 Mar 2024 | 5.14506 | -0.03 | -0.53% | 5.1725 | 5.18319 | 5.13557 | 0 |
| 24 Mar 2024 | 5.1723 | -0.03 | -0.55% | 5.17778 | 5.20107 | 5.14902 | 0 |
| 23 Mar 2024 | 5.20107 | 0.00 | 0.00% | 5.20107 | 5.20107 | 5.20107 | 0 |
| 22 Mar 2024 | 5.20107 | 0.07 | 1.42% | 5.12799 | 5.21419 | 5.14657 | 0 |
| 21 Mar 2024 | 5.12841 | 0.04 | 0.79% | 5.08688 | 5.13984 | 5.07758 | 0 |
| 20 Mar 2024 | 5.08844 | -0.06 | -1.26% | 5.15382 | 5.16555 | 5.07029 | 0 |
| 19 Mar 2024 | 5.15329 | -0.01 | -0.19% | 5.16245 | 5.1823 | 5.14391 | 0 |
| 18 Mar 2024 | 5.16285 | 0.06 | 1.09% | 5.10737 | 5.17332 | 5.10535 | 0 |
| 17 Mar 2024 | 5.10711 | -0.01 | -0.19% | 5.11177 | 5.11683 | 5.09795 | 0 |
| 16 Mar 2024 | 5.11683 | 0.00 | 0.00% | 5.11683 | 5.11683 | 5.11683 | 0 |
| 15 Mar 2024 | 5.11683 | 0.01 | 0.28% | 5.10277 | 5.11683 | 5.07584 | 0 |
| 14 Mar 2024 | 5.1024 | 0.05 | 0.93% | 5.05674 | 5.1171 | 5.05282 | 0 |
| 13 Mar 2024 | 5.0556 | -0.03 | -0.55% | 5.08503 | 5.10735 | 5.03128 | 0 |
| 12 Mar 2024 | 5.08342 | 0.00 | 0.02% | 5.08357 | 5.10967 | 5.05091 | 0 |
| 11 Mar 2024 | 5.08255 | -0.02 | -0.31% | 5.12046 | 5.1234 | 5.07248 | 0 |
| 10 Mar 2024 | 5.09819 | 0.00 | 0.00% | 5.09819 | 5.09819 | 5.09819 | 0 |
| 09 Mar 2024 | 5.09819 | 0.00 | 0.00% | 5.09819 | 5.09819 | 5.09819 | 0 |
| 08 Mar 2024 | 5.09819 | 0.01 | 0.21% | 5.08651 | 5.1116 | 5.05873 | 0 |
| 07 Mar 2024 | 5.08727 | -0.03 | -0.66% | 5.12355 | 5.13814 | 5.07787 | 0 |
| 06 Mar 2024 | 5.12128 | -0.02 | -0.37% | 5.16663 | 5.16264 | 5.11299 | 0 |
| 05 Mar 2024 | 5.14035 | -0.04 | -0.87% | 5.18535 | 5.19986 | 5.09978 | 0 |
| 04 Mar 2024 | 5.18522 | -0.01 | -0.22% | 5.19718 | 5.20685 | 5.16842 | 0 |
| 03 Mar 2024 | 5.19661 | -0.01 | -0.11% | 5.20426 | 5.20903 | 5.1877 | 0 |
| 02 Mar 2024 | 5.20222 | 0.00 | 0.00% | 5.20222 | 5.20222 | 5.20222 | 0 |
| 01 Mar 2024 | 5.20222 | -0.03 | -0.48% | 5.22578 | 5.24029 | 5.19547 | 0 |
| 29 Feb 2024 | 5.22734 | -0.02 | -0.44% | 5.2494 | 5.26312 | 5.18432 | 0 |
| 28 Feb 2024 | 5.25042 | 0.05 | 0.99% | 5.19977 | 5.26114 | 5.16225 | 0 |
| 27 Feb 2024 | 5.19883 | -0.05 | -1.00% | 5.25099 | 5.25622 | 5.17399 | 0 |
| 26 Feb 2024 | 5.25137 | 0.03 | 0.59% | 5.25718 | 5.27063 | 5.205 | 0 |
| 25 Feb 2024 | 5.22038 | 0.00 | 0.00% | 5.22038 | 5.22038 | 5.22038 | 0 |
| 24 Feb 2024 | 5.22038 | 0.00 | 0.00% | 5.22038 | 5.22038 | 5.22038 | 0 |
| 23 Feb 2024 | 5.22038 | 0.00 | 0.06% | 5.21786 | 5.27916 | 5.20063 | 0 |
| 22 Feb 2024 | 5.21721 | 0.07 | 1.35% | 5.14792 | 5.22357 | 5.12531 | 0 |
| 21 Feb 2024 | 5.14782 | 0.00 | -0.07% | 5.15131 | 5.16478 | 5.10743 | 0 |
| 20 Feb 2024 | 5.15158 | -0.01 | -0.26% | 5.14207 | 5.19525 | 5.14028 | 0 |
| 19 Feb 2024 | 5.16482 | 0.03 | 0.51% | 5.13972 | 5.1747 | 5.0859 | 0 |
| 18 Feb 2024 | 5.13837 | -0.01 | -0.14% | 5.14103 | 5.14586 | 5.13632 | 0 |
| 17 Feb 2024 | 5.14566 | 0.00 | 0.00% | 5.14566 | 5.14566 | 5.14566 | 0 |
| 16 Feb 2024 | 5.14566 | -0.01 | -0.25% | 5.15812 | 5.17037 | 5.13051 | 0 |
| 15 Feb 2024 | 5.15836 | -0.03 | -0.57% | 5.18778 | 5.19243 | 5.11936 | 0 |
| 14 Feb 2024 | 5.18773 | -0.02 | -0.38% | 5.20629 | 5.22562 | 5.18179 | 0 |
| 13 Feb 2024 | 5.20726 | 0.05 | 1.00% | 5.15681 | 5.22105 | 5.11885 | 0 |
| 12 Feb 2024 | 5.15571 | -0.02 | -0.37% | 5.17476 | 5.1929 | 5.13906 | 0 |
| 11 Feb 2024 | 5.17476 | -162.95 | -96.92% | 5.1751 | 168.12557 | 5.15619 | 0 |
| 10 Feb 2024 | 168.12557 | 162.95 | 3,148.07% | 168.12557 | 168.12557 | 168.12557 | 0 |
| 09 Feb 2024 | 5.17617 | 0.01 | 0.16% | 5.17057 | 5.18969 | 5.15046 | 0 |
| 08 Feb 2024 | 5.16782 | 0.02 | 0.36% | 5.14626 | 5.18913 | 5.13664 | 0 |
| 07 Feb 2024 | 5.14939 | 0.02 | 0.43% | 5.12622 | 5.15717 | 5.12266 | 0 |
| 06 Feb 2024 | 5.12731 | -0.06 | -1.21% | 5.18021 | 5.18265 | 5.12312 | 0 |
| 05 Feb 2024 | 5.19028 | 0.04 | 0.82% | 5.14502 | 5.20202 | 5.14372 | 0 |
| 04 Feb 2024 | 5.14824 | 0.00 | 0.04% | 5.14301 | 5.14982 | 5.13052 | 0 |
| 03 Feb 2024 | 5.14612 | 0.00 | 0.00% | 5.14612 | 5.14612 | 5.14612 | 0 |
| 02 Feb 2024 | 5.14612 | 0.09 | 1.73% | 5.05881 | 5.15498 | 5.05335 | 0 |
| 01 Feb 2024 | 5.05862 | -0.02 | -0.49% | 5.08324 | 5.11259 | 5.0445 | 0 |
| 31 Ene 2024 | 5.08347 | -0.03 | -0.65% | 5.11672 | 5.13198 | 5.05606 | 0 |
| 30 Ene 2024 | 5.11688 | 0.00 | -0.10% | 5.12117 | 5.15 | 5.111 | 0 |
| 29 Ene 2024 | 5.12181 | 0.01 | 0.13% | 5.11645 | 5.13397 | 5.10281 | 0 |
| 28 Ene 2024 | 5.11534 | 0.00 | 0.00% | 5.11534 | 5.11534 | 5.11534 | 0 |
| 27 Ene 2024 | 5.11534 | 0.00 | 0.00% | 5.11534 | 5.11534 | 5.11534 | 0 |
| 26 Ene 2024 | 5.11534 | -0.03 | -0.57% | 5.14254 | 5.16026 | 5.09832 | 0 |
| 25 Ene 2024 | 5.14456 | 0.00 | 0.01% | 5.14412 | 5.15869 | 5.1209 | 0 |
| 24 Ene 2024 | 5.14389 | -0.03 | -0.58% | 5.17015 | 5.19031 | 5.11652 | 0 |
| 23 Ene 2024 | 5.17371 | -0.05 | -1.00% | 5.22943 | 5.21864 | 5.09733 | 0 |
| 22 Ene 2024 | 5.22584 | 0.05 | 0.92% | 5.17846 | 5.23272 | 5.18342 | 0 |
| 21 Ene 2024 | 5.1781 | 0.10 | 1.95% | 5.17736 | 5.18648 | 5.07885 | 0 |
| 20 Ene 2024 | 5.07885 | 0.00 | 0.00% | 5.07885 | 5.07885 | 5.07885 | 0 |
| 19 Ene 2024 | 5.07885 | -0.08 | -1.49% | 5.15532 | 5.20336 | 5.07154 | 0 |
| 18 Ene 2024 | 5.15549 | -0.04 | -0.83% | 5.19736 | 5.18408 | 5.13848 | 0 |
| 17 Ene 2024 | 5.19853 | 0.03 | 0.65% | 5.16492 | 5.22408 | 5.16901 | 0 |
