Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
APTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 8.38 | -0.110 | -1.33% | 8.49 | 8.57 | 8.11 | 95,375.00 |
| 15 May 2024 | 8.50 | 0.700 | 8.99% | 7.80 | 8.57 | 7.74 | 66,329.00 |
| 14 May 2024 | 7.79 | -0.360 | -4.47% | 8.16 | 8.24 | 7.76 | 20,794.00 |
| 13 May 2024 | 8.16 | -0.190 | -2.30% | 8.36 | 8.50 | 7.92 | 20,332.00 |
| 12 May 2024 | 8.35 | -0.020 | -0.27% | 8.40 | 8.50 | 8.32 | 2,364.00 |
| 11 May 2024 | 8.37 | -0.060 | -0.68% | 8.47 | 8.55 | 8.31 | 4,389.00 |
| 10 May 2024 | 8.43 | -0.370 | -4.17% | 8.81 | 8.91 | 8.37 | 24,143.00 |
| 09 May 2024 | 8.80 | 0.210 | 2.40% | 8.57 | 8.90 | 8.39 | 7,826.00 |
| 08 May 2024 | 8.59 | -0.210 | -2.40% | 8.77 | 8.79 | 8.49 | 13,969.00 |
| 07 May 2024 | 8.80 | -0.200 | -2.23% | 9.00 | 9.12 | 8.78 | 12,193.00 |
| 06 May 2024 | 9.01 | -0.230 | -2.46% | 9.23 | 9.56 | 8.99 | 11,922.00 |
| 05 May 2024 | 9.23 | 0.100 | 1.12% | 9.12 | 9.29 | 8.94 | 6,799.00 |
| 04 May 2024 | 9.13 | 0.060 | 0.62% | 9.07 | 9.29 | 9.01 | 11,742.00 |
| 03 May 2024 | 9.07 | 0.230 | 2.56% | 8.86 | 9.18 | 8.80 | 23,595.00 |
| 02 May 2024 | 8.85 | -0.080 | -0.88% | 8.92 | 8.96 | 8.46 | 38,341.00 |
| 01 May 2024 | 8.93 | 0.240 | 2.72% | 8.71 | 8.93 | 8.16 | 20,812.00 |
| 30 Abr 2024 | 8.69 | -0.450 | -4.95% | 9.06 | 9.25 | 8.15 | 27,543.00 |
| 29 Abr 2024 | 9.14 | 0.190 | 2.10% | 9.05 | 9.20 | 8.80 | 103,011.00 |
| 28 Abr 2024 | 8.95 | -0.050 | -0.57% | 9.04 | 9.25 | 8.95 | 28,289.00 |
| 27 Abr 2024 | 9.01 | 0.150 | 1.75% | 8.85 | 9.09 | 8.41 | 8,692.00 |
| 26 Abr 2024 | 8.85 | -0.180 | -1.96% | 9.01 | 9.11 | 8.72 | 10,334.00 |
| 25 Abr 2024 | 9.03 | -0.120 | -1.36% | 9.12 | 9.23 | 8.76 | 40,169.00 |
| 24 Abr 2024 | 9.15 | -0.610 | -6.29% | 9.80 | 10.02 | 9.08 | 40,061.00 |
| 23 Abr 2024 | 9.77 | -0.430 | -4.26% | 10.19 | 10.28 | 9.68 | 140,087.00 |
| 22 Abr 2024 | 10.20 | 0.220 | 2.23% | 10.05 | 10.40 | 9.89 | 72,901.00 |
| 21 Abr 2024 | 9.98 | -0.240 | -2.32% | 10.20 | 10.27 | 9.69 | 39,391.00 |
| 20 Abr 2024 | 10.21 | 0.760 | 8.01% | 9.42 | 10.29 | 9.29 | 40,361.00 |
| 19 Abr 2024 | 9.46 | -0.030 | -0.35% | 9.50 | 9.70 | 8.61 | 65,646.00 |
| 18 Abr 2024 | 9.49 | 0.340 | 3.72% | 9.14 | 9.73 | 8.83 | 106,820.00 |
| 17 Abr 2024 | 9.15 | -0.090 | -1.02% | 9.25 | 9.65 | 8.87 | 61,670.00 |
| 16 Abr 2024 | 9.24 | 0.100 | 1.08% | 9.12 | 9.39 | 8.61 | 26,605.00 |
| 15 Abr 2024 | 9.14 | -0.410 | -4.34% | 9.55 | 9.95 | 8.83 | 40,461.00 |
| 14 Abr 2024 | 9.56 | 0.750 | 8.55% | 8.75 | 9.73 | 8.44 | 33,870.00 |
| 13 Abr 2024 | 8.81 | -1.02 | -10.41% | 9.76 | 10.39 | 7.50 | 152,410.00 |
| 12 Abr 2024 | 9.83 | -2.03 | -17.09% | 11.85 | 12.20 | 8.67 | 86,884.00 |
| 11 Abr 2024 | 11.86 | -0.340 | -2.79% | 12.21 | 12.51 | 11.74 | 19,958.00 |
| 10 Abr 2024 | 12.20 | -0.560 | -4.36% | 12.71 | 12.78 | 11.59 | 96,812.00 |
| 09 Abr 2024 | 12.75 | -1.53 | -10.71% | 14.26 | 14.29 | 12.68 | 52,674.00 |
| 08 Abr 2024 | 14.28 | 0.650 | 4.80% | 13.63 | 14.41 | 13.26 | 31,662.00 |
| 07 Abr 2024 | 13.63 | 0.360 | 2.74% | 13.16 | 13.81 | 13.14 | 31,919.00 |
| 06 Abr 2024 | 13.26 | 0.090 | 0.69% | 13.14 | 13.52 | 12.91 | 16,893.00 |
| 05 Abr 2024 | 13.17 | -0.990 | -6.96% | 14.12 | 14.12 | 12.62 | 30,987.00 |
| 04 Abr 2024 | 14.16 | -0.070 | -0.48% | 14.14 | 14.72 | 13.84 | 25,173.00 |
| 03 Abr 2024 | 14.23 | -0.430 | -2.90% | 14.68 | 14.94 | 13.70 | 69,408.00 |
| 02 Abr 2024 | 14.65 | -2.15 | -12.82% | 16.67 | 16.67 | 14.47 | 59,997.00 |
| 01 Abr 2024 | 16.80 | -0.240 | -1.42% | 17.04 | 18.19 | 16.29 | 99,841.00 |
| 31 Mar 2024 | 17.05 | 0.450 | 2.70% | 16.58 | 17.19 | 16.40 | 16,797.00 |
| 30 Mar 2024 | 16.60 | -0.650 | -3.76% | 17.21 | 17.70 | 16.48 | 21,696.00 |
| 29 Mar 2024 | 17.25 | -0.090 | -0.53% | 17.27 | 17.38 | 16.78 | 18,846.00 |
| 28 Mar 2024 | 17.34 | -0.330 | -1.85% | 17.66 | 18.26 | 16.94 | 67,623.00 |
| 27 Mar 2024 | 17.66 | -0.460 | -2.56% | 18.08 | 18.84 | 17.43 | 127,038.00 |
| 26 Mar 2024 | 18.13 | 0.880 | 5.12% | 17.34 | 19.34 | 17.03 | 119,359.00 |
| 25 Mar 2024 | 17.24 | 0.880 | 5.39% | 16.33 | 17.38 | 15.78 | 61,326.00 |
| 24 Mar 2024 | 16.36 | 0.190 | 1.19% | 16.21 | 16.83 | 15.82 | 39,276.00 |
| 23 Mar 2024 | 16.17 | -0.100 | -0.63% | 16.21 | 16.32 | 15.49 | 34,028.00 |
| 22 Mar 2024 | 16.27 | 1.26 | 8.43% | 15.06 | 20.00 | 14.80 | 148,457.00 |
| 21 Mar 2024 | 15.01 | -0.490 | -3.13% | 15.60 | 16.37 | 14.78 | 57,915.00 |
| 20 Mar 2024 | 15.49 | 0.210 | 1.37% | 15.49 | 15.93 | 14.05 | 79,065.00 |
| 19 Mar 2024 | 15.28 | 0.890 | 6.18% | 14.36 | 16.73 | 13.55 | 301,634.00 |
| 18 Mar 2024 | 14.39 | 0.440 | 3.12% | 14.00 | 15.41 | 13.72 | 129,998.00 |
| 17 Mar 2024 | 13.96 | 0.690 | 5.20% | 13.28 | 15.72 | 13.25 | 113,996.00 |
| 16 Mar 2024 | 13.27 | -1.78 | -11.84% | 15.18 | 15.66 | 12.95 | 96,821.00 |
| 15 Mar 2024 | 15.05 | 0.740 | 5.16% | 14.35 | 15.21 | 9.08 | 75,944.00 |
| 14 Mar 2024 | 14.31 | 1.16 | 8.80% | 13.20 | 14.54 | 13.07 | 110,798.00 |
| 13 Mar 2024 | 13.15 | -0.200 | -1.49% | 13.35 | 13.80 | 12.86 | 58,025.00 |
| 12 Mar 2024 | 13.35 | -0.140 | -1.07% | 13.48 | 13.71 | 12.51 | 18,522.00 |
| 11 Mar 2024 | 13.50 | 0.770 | 6.03% | 12.75 | 13.58 | 12.06 | 53,577.00 |
| 10 Mar 2024 | 12.73 | -0.480 | -3.60% | 13.17 | 13.45 | 12.43 | 51,792.00 |
| 09 Mar 2024 | 13.21 | -0.050 | -0.40% | 13.30 | 13.80 | 13.10 | 55,451.00 |
| 08 Mar 2024 | 13.26 | -0.010 | -0.11% | 13.35 | 13.55 | 12.63 | 37,314.00 |
| 07 Mar 2024 | 13.27 | -0.380 | -2.78% | 13.69 | 13.97 | 13.14 | 38,533.00 |
| 06 Mar 2024 | 13.65 | -0.170 | -1.20% | 13.64 | 14.56 | 12.89 | 130,307.00 |
| 05 Mar 2024 | 13.82 | 1.69 | 13.95% | 12.10 | 13.89 | 11.72 | 186,682.00 |
| 04 Mar 2024 | 12.13 | 0.540 | 4.69% | 11.61 | 12.65 | 11.38 | 61,187.00 |
| 03 Mar 2024 | 11.58 | -0.520 | -4.27% | 12.08 | 12.38 | 10.69 | 32,076.00 |
| 02 Mar 2024 | 12.10 | 0.220 | 1.87% | 11.84 | 12.25 | 11.55 | 32,779.00 |
| 01 Mar 2024 | 11.88 | 0.140 | 1.18% | 11.72 | 12.00 | 11.47 | 117,103.00 |
| 29 Feb 2024 | 11.74 | -0.440 | -3.62% | 12.17 | 13.13 | 11.36 | 175,645.00 |
| 28 Feb 2024 | 12.18 | 2.22 | 22.33% | 9.93 | 12.99 | 9.92 | 190,058.00 |
| 27 Feb 2024 | 9.96 | -0.190 | -1.83% | 10.14 | 10.39 | 9.74 | 22,499.00 |
| 26 Feb 2024 | 10.14 | 0.490 | 5.07% | 9.65 | 10.35 | 9.33 | 43,698.00 |
| 25 Feb 2024 | 9.65 | 0.210 | 2.20% | 9.43 | 9.71 | 9.32 | 12,862.00 |
| 24 Feb 2024 | 9.45 | 0.330 | 3.66% | 9.13 | 9.49 | 9.06 | 10,688.00 |
| 23 Feb 2024 | 9.11 | -0.120 | -1.32% | 9.23 | 9.31 | 8.89 | 19,382.00 |
| 22 Feb 2024 | 9.23 | 0.010 | 0.12% | 9.23 | 9.46 | 8.94 | 9,857.00 |
| 21 Feb 2024 | 9.22 | -0.420 | -4.37% | 9.67 | 9.83 | 8.87 | 18,538.00 |
| 20 Feb 2024 | 9.64 | -0.460 | -4.54% | 10.13 | 10.13 | 8.97 | 19,464.00 |
| 19 Feb 2024 | 10.10 | 0.420 | 4.30% | 9.70 | 10.25 | 9.70 | 83,047.00 |
| 18 Feb 2024 | 9.69 | -0.020 | -0.18% | 9.71 | 9.81 | 9.50 | 103,937.00 |
| 17 Feb 2024 | 9.70 | -0.100 | -1.02% | 9.80 | 9.83 | 9.22 | 117,880.00 |
