Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 53.60 | 0.60 | 1.13% | 53.60 | 54.60 | 52.80 | 1,311,346 |
| 16 May 2024 | 53.00 | 1.40 | 2.71% | 50.40 | 53.80 | 50.40 | 2,248,735 |
| 15 May 2024 | 51.60 | 1.90 | 3.82% | 50.00 | 51.60 | 49.70 | 2,126,224 |
| 14 May 2024 | 49.70 | 0.20 | 0.40% | 50.00 | 50.00 | 49.10 | 1,230,664 |
| 13 May 2024 | 49.50 | -1.30 | -2.56% | 50.40 | 50.40 | 49.30 | 446,002 |
| 10 May 2024 | 50.80 | 2.00 | 4.10% | 49.30 | 51.60 | 49.20 | 1,149,873 |
| 09 May 2024 | 48.80 | -1.00 | -2.01% | 49.90 | 49.90 | 48.80 | 195,054 |
| 08 May 2024 | 49.80 | -0.80 | -1.58% | 50.80 | 50.80 | 49.30 | 910,375 |
| 07 May 2024 | 50.60 | 0.40 | 0.80% | 50.20 | 51.20 | 49.70 | 867,305 |
| 03 May 2024 | 50.20 | 1.70 | 3.51% | 48.50 | 50.20 | 48.30 | 910,771 |
| 02 May 2024 | 48.50 | -0.70 | -1.42% | 49.70 | 49.90 | 48.40 | 295,267 |
| 01 May 2024 | 49.20 | -1.40 | -2.77% | 50.00 | 50.40 | 48.30 | 1,437,800 |
| 30 Abr 2024 | 50.60 | 1.80 | 3.69% | 48.50 | 51.00 | 48.00 | 2,281,151 |
| 29 Abr 2024 | 48.80 | 1.80 | 3.83% | 47.00 | 49.00 | 45.90 | 1,674,191 |
| 26 Abr 2024 | 47.00 | 1.80 | 3.98% | 45.30 | 47.90 | 45.00 | 1,404,709 |
| 25 Abr 2024 | 45.20 | 0.30 | 0.67% | 46.20 | 47.90 | 44.60 | 1,898,076 |
| 24 Abr 2024 | 44.90 | 1.70 | 3.94% | 44.90 | 45.00 | 43.50 | 802,043 |
| 23 Abr 2024 | 43.20 | 0.20 | 0.47% | 43.10 | 43.80 | 42.60 | 327,034 |
| 22 Abr 2024 | 43.00 | -0.50 | -1.15% | 42.70 | 44.40 | 42.70 | 313,385 |
| 19 Abr 2024 | 43.50 | 0.10 | 0.23% | 43.10 | 44.40 | 42.40 | 445,263 |
| 18 Abr 2024 | 43.40 | -0.30 | -0.69% | 43.70 | 44.10 | 43.20 | 363,590 |
| 17 Abr 2024 | 43.70 | 1.00 | 2.34% | 44.20 | 44.20 | 42.70 | 377,139 |
| 16 Abr 2024 | 42.70 | -2.00 | -4.47% | 44.50 | 44.50 | 42.50 | 1,154,233 |
| 15 Abr 2024 | 44.70 | -2.20 | -4.69% | 47.00 | 47.00 | 44.40 | 953,685 |
| 12 Abr 2024 | 46.90 | 1.30 | 2.85% | 45.50 | 47.50 | 44.30 | 1,523,350 |
| 11 Abr 2024 | 45.60 | 1.60 | 3.64% | 43.90 | 46.20 | 43.90 | 881,542 |
| 10 Abr 2024 | 44.00 | -1.00 | -2.22% | 45.00 | 46.20 | 43.70 | 1,579,706 |
| 09 Abr 2024 | 45.00 | 0.70 | 1.58% | 44.30 | 45.00 | 43.50 | 1,005,394 |
| 08 Abr 2024 | 44.30 | 3.10 | 7.52% | 41.00 | 44.40 | 40.60 | 2,048,551 |
| 05 Abr 2024 | 41.20 | 1.50 | 3.78% | 40.00 | 41.20 | 39.90 | 1,543,363 |
| 04 Abr 2024 | 39.70 | 0.50 | 1.28% | 39.70 | 40.00 | 38.60 | 1,043,005 |
| 03 Abr 2024 | 39.20 | 0.40 | 1.03% | 39.60 | 39.60 | 37.70 | 1,671,585 |
| 02 Abr 2024 | 38.80 | -0.55 | -1.40% | 39.80 | 39.80 | 38.60 | 938,562 |
| 28 Mar 2024 | 39.35 | 0.95 | 2.47% | 38.95 | 39.95 | 38.30 | 955,796 |
| 27 Mar 2024 | 38.40 | -0.60 | -1.54% | 39.65 | 39.65 | 38.30 | 471,281 |
| 26 Mar 2024 | 39.00 | 0.45 | 1.17% | 38.30 | 39.00 | 38.25 | 386,084 |
| 25 Mar 2024 | 38.55 | -0.40 | -1.03% | 38.80 | 39.50 | 38.00 | 525,166 |
| 22 Mar 2024 | 38.95 | -0.20 | -0.51% | 39.50 | 39.70 | 38.15 | 452,711 |
| 21 Mar 2024 | 39.15 | -1.20 | -2.97% | 40.00 | 40.85 | 39.15 | 552,758 |
| 20 Mar 2024 | 40.35 | 1.00 | 2.54% | 39.65 | 40.35 | 39.40 | 895,293 |
| 19 Mar 2024 | 39.35 | 0.25 | 0.64% | 39.05 | 39.45 | 38.50 | 483,739 |
| 18 Mar 2024 | 39.10 | -0.15 | -0.38% | 39.00 | 40.60 | 38.65 | 625,711 |
| 15 Mar 2024 | 39.25 | -0.05 | -0.13% | 39.00 | 40.50 | 39.00 | 425,867 |
| 14 Mar 2024 | 39.30 | -0.70 | -1.75% | 39.35 | 39.95 | 39.30 | 788,280 |
| 13 Mar 2024 | 40.00 | 1.80 | 4.71% | 39.80 | 40.45 | 39.20 | 1,201,156 |
| 12 Mar 2024 | 38.20 | 0.35 | 0.92% | 38.00 | 38.50 | 37.80 | 245,986 |
| 11 Mar 2024 | 37.85 | -1.55 | -3.93% | 39.50 | 39.50 | 37.50 | 765,249 |
| 08 Mar 2024 | 39.40 | -0.55 | -1.38% | 39.90 | 40.00 | 39.40 | 522,729 |
| 07 Mar 2024 | 39.95 | -0.65 | -1.60% | 39.95 | 40.00 | 39.00 | 362,648 |
| 06 Mar 2024 | 40.60 | 2.05 | 5.32% | 39.00 | 40.95 | 38.85 | 1,514,884 |
| 05 Mar 2024 | 38.55 | -0.75 | -1.91% | 39.30 | 40.00 | 38.55 | 609,876 |
| 04 Mar 2024 | 39.30 | 0.15 | 0.38% | 38.70 | 39.50 | 38.60 | 659,712 |
| 01 Mar 2024 | 39.15 | 0.55 | 1.42% | 38.70 | 39.15 | 38.70 | 276,022 |
| 29 Feb 2024 | 38.60 | -1.15 | -2.89% | 39.70 | 39.70 | 38.25 | 1,318,177 |
| 28 Feb 2024 | 39.75 | -0.45 | -1.12% | 39.75 | 39.75 | 39.75 | 363,091 |
| 27 Feb 2024 | 40.20 | 0.60 | 1.52% | 39.40 | 40.45 | 39.20 | 506,015 |
| 26 Feb 2024 | 39.60 | -0.80 | -1.98% | 40.20 | 40.40 | 39.60 | 694,440 |
| 23 Feb 2024 | 40.40 | -0.25 | -0.62% | 40.40 | 40.40 | 40.40 | 397,082 |
| 22 Feb 2024 | 40.65 | 0.25 | 0.62% | 40.25 | 40.95 | 39.60 | 760,004 |
| 21 Feb 2024 | 40.40 | 0.30 | 0.75% | 41.00 | 41.00 | 39.80 | 406,812 |
| 20 Feb 2024 | 40.10 | -0.70 | -1.72% | 40.80 | 41.00 | 40.00 | 798,323 |
| 19 Feb 2024 | 40.80 | 1.90 | 4.88% | 38.90 | 41.00 | 38.85 | 2,213,996 |
