Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AIGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 3.7495 | -0.06 | -1.69% | 3.759 | 3.759 | 3.7495 | 45,833 |
| 23 May 2024 | 3.814 | 0.02 | 0.66% | 3.814 | 3.814 | 3.814 | 0 |
| 22 May 2024 | 3.789 | -0.03 | -0.69% | 3.789 | 3.789 | 3.789 | 1 |
| 21 May 2024 | 3.8155 | -0.02 | -0.56% | 3.813 | 3.8155 | 3.77 | 307 |
| 20 May 2024 | 3.837 | 0.04 | 1.13% | 3.837 | 3.837 | 3.837 | 35 |
| 17 May 2024 | 3.794 | 0.04 | 1.09% | 3.79 | 3.794 | 3.787 | 503 |
| 16 May 2024 | 3.753 | 0.07 | 1.82% | 3.719 | 3.76 | 3.708 | 147,333 |
| 15 May 2024 | 3.686 | 0.01 | 0.16% | 3.695 | 3.695 | 3.654 | 37,179 |
| 14 May 2024 | 3.68 | -0.01 | -0.39% | 3.68 | 3.68 | 3.68 | 0 |
| 13 May 2024 | 3.6945 | -0.01 | -0.27% | 3.668 | 3.705 | 3.668 | 3,138 |
| 10 May 2024 | 3.7045 | -0.01 | -0.30% | 3.743 | 3.743 | 3.7045 | 55,271 |
| 09 May 2024 | 3.7155 | 0.03 | 0.77% | 3.709 | 3.7155 | 3.709 | 163 |
| 08 May 2024 | 3.687 | 0.03 | 0.74% | 3.66 | 3.687 | 3.633 | 201,693 |
| 07 May 2024 | 3.66 | 0.03 | 0.92% | 3.66 | 3.66 | 3.66 | 0 |
| 03 May 2024 | 3.6265 | -0.02 | -0.51% | 3.66 | 3.66 | 3.6265 | 7,377 |
| 02 May 2024 | 3.645 | -0.01 | -0.23% | 3.657 | 3.665 | 3.645 | 1,385 |
| 01 May 2024 | 3.6535 | -0.12 | -3.05% | 3.6535 | 3.6535 | 3.6535 | 0 |
| 30 Abr 2024 | 3.7685 | -0.02 | -0.61% | 3.808 | 3.82 | 3.74 | 56,783 |
| 29 Abr 2024 | 3.7915 | -0.02 | -0.47% | 3.802 | 3.802 | 3.7915 | 50 |
| 26 Abr 2024 | 3.8095 | 0.06 | 1.49% | 3.825 | 3.825 | 3.8095 | 2,046 |
| 25 Abr 2024 | 3.7535 | -0.03 | -0.78% | 3.787 | 3.787 | 3.7535 | 46,587 |
| 24 Abr 2024 | 3.783 | 0.00 | 0.03% | 3.784 | 3.784 | 3.783 | 6 |
| 23 Abr 2024 | 3.782 | 0.03 | 0.75% | 3.747 | 3.782 | 3.747 | 8,274 |
| 22 Abr 2024 | 3.754 | 0.00 | 0.03% | 3.707 | 3.754 | 3.70 | 12,474 |
| 19 Abr 2024 | 3.753 | 0.00 | 0.00% | 3.766 | 3.766 | 3.75 | 325 |
| 18 Abr 2024 | 3.753 | -0.05 | -1.37% | 3.766 | 3.766 | 3.753 | 4 |
| 17 Abr 2024 | 3.805 | -0.04 | -1.03% | 3.832 | 3.832 | 3.80 | 6,937 |
| 16 Abr 2024 | 3.8445 | 0.02 | 0.44% | 3.832 | 3.8445 | 3.832 | 6 |
| 15 Abr 2024 | 3.8275 | -0.09 | -2.20% | 3.861 | 3.861 | 3.825 | 20,762 |
| 12 Abr 2024 | 3.9135 | 0.06 | 1.45% | 3.923 | 3.931 | 3.9135 | 5,359 |
| 11 Abr 2024 | 3.8575 | 0.00 | 0.05% | 3.84 | 3.8575 | 3.84 | 31,295 |
| 10 Abr 2024 | 3.8555 | -0.02 | -0.57% | 3.866 | 3.889 | 3.8555 | 74,973 |
| 09 Abr 2024 | 3.8775 | 0.01 | 0.21% | 3.898 | 3.898 | 3.8775 | 116 |
| 08 Abr 2024 | 3.8695 | -0.05 | -1.26% | 3.836 | 3.874 | 3.836 | 24,735 |
| 05 Abr 2024 | 3.919 | 0.08 | 2.06% | 3.921 | 3.921 | 3.919 | 3,240 |
| 04 Abr 2024 | 3.84 | -0.05 | -1.29% | 3.861 | 3.865 | 3.84 | 18,000 |
| 03 Abr 2024 | 3.89 | 0.04 | 0.97% | 3.89 | 3.89 | 3.89 | 0 |
| 02 Abr 2024 | 3.8525 | 0.13 | 3.55% | 3.8525 | 3.8525 | 3.8525 | 0 |
| 28 Mar 2024 | 3.7205 | 0.04 | 1.07% | 3.682 | 3.7205 | 3.681 | 625 |
| 27 Mar 2024 | 3.681 | -0.04 | -1.18% | 3.686 | 3.686 | 3.679 | 4,614 |
| 26 Mar 2024 | 3.725 | -0.02 | -0.55% | 3.725 | 3.725 | 3.725 | 0 |
| 25 Mar 2024 | 3.7455 | 0.03 | 0.94% | 3.7455 | 3.7455 | 3.7455 | 0 |
| 22 Mar 2024 | 3.7105 | 0.00 | -0.07% | 3.7105 | 3.7105 | 3.7105 | 0 |
| 21 Mar 2024 | 3.713 | -0.02 | -0.66% | 3.705 | 3.713 | 3.694 | 5,222 |
| 20 Mar 2024 | 3.7375 | -0.06 | -1.49% | 3.74 | 3.74 | 3.7375 | 7,032 |
| 19 Mar 2024 | 3.794 | 0.03 | 0.82% | 3.794 | 3.794 | 3.794 | 0 |
| 18 Mar 2024 | 3.763 | 0.04 | 1.09% | 3.766 | 3.766 | 3.763 | 2,290 |
| 15 Mar 2024 | 3.7225 | 0.01 | 0.38% | 3.714 | 3.7225 | 3.714 | 2,089 |
| 14 Mar 2024 | 3.7085 | 0.06 | 1.71% | 3.665 | 3.7085 | 3.665 | 384 |
| 13 Mar 2024 | 3.646 | 0.04 | 1.00% | 3.619 | 3.646 | 3.619 | 80 |
| 12 Mar 2024 | 3.61 | -0.01 | -0.37% | 3.642 | 3.642 | 3.61 | 13,682 |
| 11 Mar 2024 | 3.6235 | 0.00 | 0.10% | 3.6235 | 3.6235 | 3.6235 | 0 |
| 08 Mar 2024 | 3.62 | -0.06 | -1.67% | 3.633 | 3.633 | 3.611 | 8,181 |
| 07 Mar 2024 | 3.6815 | -0.06 | -1.54% | 3.702 | 3.702 | 3.6815 | 122 |
| 06 Mar 2024 | 3.739 | 0.04 | 1.20% | 3.746 | 3.746 | 3.739 | 9,281 |
| 05 Mar 2024 | 3.6945 | -0.04 | -0.95% | 3.674 | 3.6945 | 3.674 | 544 |
| 04 Mar 2024 | 3.73 | 0.01 | 0.30% | 3.719 | 3.73 | 3.719 | 11,703 |
| 01 Mar 2024 | 3.719 | 0.05 | 1.40% | 3.684 | 3.719 | 3.674 | 15,062 |
| 29 Feb 2024 | 3.6675 | 0.02 | 0.64% | 3.65 | 3.6675 | 3.65 | 18,478 |
| 28 Feb 2024 | 3.644 | -0.01 | -0.29% | 3.647 | 3.66 | 3.627 | 55,942 |
| 27 Feb 2024 | 3.6545 | 0.05 | 1.37% | 3.623 | 3.656 | 3.623 | 9,323 |
| 26 Feb 2024 | 3.605 | 0.03 | 0.74% | 3.564 | 3.605 | 3.558 | 210,977 |
