Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AIBG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 435.50 | -5.00 | -1.14% | 435.00 | 435.50 | 435.00 | 7,870 |
| 20 May 2024 | 440.50 | -4.00 | -0.90% | 439.00 | 440.50 | 435.00 | 4,102 |
| 17 May 2024 | 444.50 | 16.00 | 3.73% | 436.00 | 444.50 | 436.00 | 4,415 |
| 16 May 2024 | 428.50 | 0.50 | 0.12% | 432.50 | 435.00 | 428.50 | 8,659 |
| 15 May 2024 | 428.00 | -0.50 | -0.12% | 428.50 | 429.50 | 426.50 | 42,907 |
| 14 May 2024 | 428.50 | 3.50 | 0.82% | 426.50 | 428.50 | 423.50 | 19,816 |
| 13 May 2024 | 425.00 | -8.00 | -1.85% | 439.50 | 450.50 | 424.00 | 235,391 |
| 10 May 2024 | 433.00 | 3.00 | 0.70% | 422.00 | 433.00 | 422.00 | 9,003 |
| 09 May 2024 | 430.00 | -12.00 | -2.71% | 443.50 | 443.50 | 421.00 | 14,165 |
| 08 May 2024 | 442.00 | -2.00 | -0.45% | 443.00 | 445.50 | 436.00 | 39,062 |
| 07 May 2024 | 444.00 | 22.50 | 5.34% | 426.00 | 444.00 | 426.00 | 20,307 |
| 03 May 2024 | 421.50 | -4.00 | -0.94% | 426.50 | 431.00 | 421.50 | 13,163 |
| 02 May 2024 | 425.50 | 12.50 | 3.03% | 423.00 | 425.50 | 417.00 | 50,892 |
| 01 May 2024 | 413.00 | -2.00 | -0.48% | 423.00 | 425.00 | 413.00 | 7,399 |
| 30 Abr 2024 | 415.00 | -6.50 | -1.54% | 422.50 | 433.00 | 414.00 | 244,540 |
| 29 Abr 2024 | 421.50 | 10.50 | 2.55% | 416.00 | 421.50 | 411.00 | 32,894 |
| 26 Abr 2024 | 411.00 | -23.00 | -5.30% | 429.00 | 429.00 | 411.00 | 19,241 |
| 25 Abr 2024 | 434.00 | 9.00 | 2.12% | 433.00 | 434.00 | 430.50 | 3,440 |
| 24 Abr 2024 | 425.00 | -7.50 | -1.73% | 435.00 | 437.50 | 425.00 | 4,457 |
| 23 Abr 2024 | 432.50 | 6.00 | 1.41% | 433.50 | 440.50 | 432.50 | 17,782 |
| 22 Abr 2024 | 426.50 | -2.00 | -0.47% | 435.00 | 439.00 | 426.50 | 14,245 |
| 19 Abr 2024 | 428.50 | 6.00 | 1.42% | 427.00 | 434.50 | 427.00 | 6,804 |
| 18 Abr 2024 | 422.50 | 1.50 | 0.36% | 430.00 | 433.00 | 422.50 | 154,591 |
| 17 Abr 2024 | 421.00 | 12.00 | 2.93% | 419.00 | 431.50 | 419.00 | 12,497 |
| 16 Abr 2024 | 409.00 | -3.50 | -0.85% | 415.50 | 419.00 | 409.00 | 3,946 |
| 15 Abr 2024 | 412.50 | -3.00 | -0.72% | 413.50 | 419.00 | 412.50 | 7,243 |
| 12 Abr 2024 | 415.50 | 2.50 | 0.61% | 414.50 | 416.00 | 409.50 | 52,216 |
| 11 Abr 2024 | 413.00 | -10.50 | -2.48% | 425.00 | 425.00 | 410.50 | 4,995 |
| 10 Abr 2024 | 423.50 | 2.00 | 0.47% | 430.50 | 430.50 | 423.50 | 9,799 |
| 09 Abr 2024 | 421.50 | -4.00 | -0.94% | 429.00 | 430.50 | 421.00 | 28,547 |
| 08 Abr 2024 | 425.50 | -4.00 | -0.93% | 433.50 | 436.00 | 425.50 | 49,483 |
| 05 Abr 2024 | 429.50 | 9.00 | 2.14% | 423.00 | 431.50 | 421.50 | 23,580 |
| 04 Abr 2024 | 420.50 | 2.00 | 0.48% | 422.50 | 428.50 | 420.50 | 24,270 |
| 03 Abr 2024 | 418.50 | 3.50 | 0.84% | 410.50 | 425.50 | 410.50 | 40,741 |
| 02 Abr 2024 | 415.00 | 20.50 | 5.20% | 405.50 | 415.00 | 400.00 | 58,934 |
| 28 Mar 2024 | 394.50 | 5.00 | 1.28% | 395.50 | 403.00 | 394.50 | 8,795 |
| 27 Mar 2024 | 389.50 | -3.00 | -0.76% | 399.00 | 399.50 | 389.50 | 6,950 |
| 26 Mar 2024 | 392.50 | 7.50 | 1.95% | 388.00 | 396.00 | 386.00 | 11,754 |
| 25 Mar 2024 | 385.00 | 4.00 | 1.05% | 384.00 | 389.50 | 384.00 | 4,944 |
| 22 Mar 2024 | 381.00 | -13.50 | -3.42% | 390.50 | 391.50 | 381.00 | 16,040 |
| 21 Mar 2024 | 394.50 | -7.50 | -1.87% | 386.50 | 395.00 | 374.00 | 65,552 |
| 20 Mar 2024 | 402.00 | -7.50 | -1.83% | 404.50 | 404.50 | 397.50 | 11,562 |
| 19 Mar 2024 | 409.50 | -0.50 | -0.12% | 410.00 | 410.00 | 407.00 | 39,893 |
| 18 Mar 2024 | 410.00 | 9.50 | 2.37% | 400.00 | 410.00 | 400.00 | 18,961 |
| 15 Mar 2024 | 400.50 | 13.50 | 3.49% | 383.50 | 400.50 | 383.50 | 17,832 |
| 14 Mar 2024 | 387.00 | -13.00 | -3.25% | 398.00 | 398.00 | 387.00 | 9,508 |
| 13 Mar 2024 | 400.00 | 4.00 | 1.01% | 391.00 | 400.00 | 391.00 | 13,052 |
| 12 Mar 2024 | 396.00 | 7.00 | 1.80% | 387.50 | 396.00 | 387.50 | 8,303 |
| 11 Mar 2024 | 389.00 | 17.00 | 4.57% | 376.50 | 389.00 | 376.50 | 16,695 |
| 08 Mar 2024 | 372.00 | -5.50 | -1.46% | 376.00 | 379.00 | 372.00 | 25,393 |
| 07 Mar 2024 | 377.50 | -19.00 | -4.79% | 390.00 | 390.00 | 371.50 | 38,016 |
| 06 Mar 2024 | 396.50 | 20.00 | 5.31% | 380.00 | 396.50 | 380.00 | 90,086 |
| 05 Mar 2024 | 376.50 | -0.25 | -0.07% | 369.50 | 376.50 | 367.00 | 8,600 |
| 04 Mar 2024 | 376.75 | 3.25 | 0.87% | 375.00 | 380.00 | 371.50 | 17,038 |
| 01 Mar 2024 | 373.50 | 5.50 | 1.49% | 361.50 | 373.50 | 361.50 | 8,048 |
| 29 Feb 2024 | 368.00 | -6.50 | -1.74% | 372.00 | 373.00 | 368.00 | 16,447 |
| 28 Feb 2024 | 374.50 | 17.00 | 4.76% | 367.00 | 374.50 | 366.50 | 14,691 |
| 27 Feb 2024 | 357.50 | 0.00 | 0.00% | 368.00 | 368.00 | 357.50 | 60,359 |
| 26 Feb 2024 | 357.50 | -20.00 | -5.30% | 377.50 | 377.50 | 343.50 | 45,153 |
| 23 Feb 2024 | 377.50 | 4.50 | 1.21% | 372.50 | 377.50 | 370.50 | 1,900 |
| 22 Feb 2024 | 373.00 | 17.50 | 4.92% | 364.50 | 373.00 | 364.50 | 15,684 |
