Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 574.00 | 0.00 |
| 09 May 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 574.00 | 0.00 |
| 08 May 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 574.00 | 0.00 |
| 07 May 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 574.00 | 0.00 |
| 03 May 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 574.00 | 0.00 |
| 02 May 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 574.00 | 0.00 |
| 01 May 2024 | 574.00 | 0.00 | 0.00% | 574.00 | 574.00 | 574.00 | 0.00 |
| 30 Abr 2024 | 574.00 | -6.00 | -1.03% | 575.00 | 575.00 | 570.00 | 83,776 |
| 29 Abr 2024 | 580.00 | 2.00 | 0.35% | 573.00 | 580.00 | 573.00 | 114,973 |
| 26 Abr 2024 | 578.00 | 21.00 | 3.77% | 557.00 | 584.00 | 556.00 | 160,790 |
| 25 Abr 2024 | 557.00 | 0.00 | 0.00% | 557.00 | 557.00 | 557.00 | 97,868 |
| 24 Abr 2024 | 557.00 | -2.00 | -0.36% | 552.00 | 562.00 | 552.00 | 92,266 |
| 23 Abr 2024 | 559.00 | 6.00 | 1.08% | 554.00 | 561.00 | 550.00 | 82,850 |
| 22 Abr 2024 | 553.00 | 7.00 | 1.28% | 549.00 | 554.00 | 549.00 | 144,663 |
| 19 Abr 2024 | 546.00 | 2.00 | 0.37% | 548.00 | 548.00 | 544.00 | 146,726 |
| 18 Abr 2024 | 544.00 | 4.00 | 0.74% | 544.00 | 549.00 | 544.00 | 125,252 |
| 17 Abr 2024 | 540.00 | 5.00 | 0.93% | 540.00 | 544.00 | 537.00 | 73,645 |
| 16 Abr 2024 | 535.00 | -7.00 | -1.29% | 535.00 | 542.00 | 535.00 | 111,998 |
| 15 Abr 2024 | 542.00 | -7.00 | -1.28% | 547.00 | 550.00 | 537.00 | 54,742 |
| 12 Abr 2024 | 549.00 | 9.00 | 1.67% | 550.00 | 550.00 | 545.00 | 145,067 |
| 11 Abr 2024 | 540.00 | 0.00 | 0.00% | 541.00 | 547.00 | 540.00 | 105,446 |
| 10 Abr 2024 | 540.00 | 0.00 | 0.00% | 541.00 | 542.00 | 536.00 | 120,369 |
| 09 Abr 2024 | 540.00 | 8.00 | 1.50% | 542.00 | 544.00 | 536.00 | 82,915 |
| 08 Abr 2024 | 532.00 | -7.00 | -1.30% | 530.00 | 548.00 | 530.00 | 73,204 |
| 05 Abr 2024 | 539.00 | 0.00 | 0.00% | 535.00 | 539.00 | 533.00 | 60,084 |
| 04 Abr 2024 | 539.00 | 4.00 | 0.75% | 535.00 | 539.00 | 531.00 | 132,926 |
| 03 Abr 2024 | 535.00 | 3.00 | 0.56% | 531.00 | 535.00 | 531.00 | 131,106 |
| 02 Abr 2024 | 532.00 | -3.00 | -0.56% | 530.00 | 535.00 | 530.00 | 112,857 |
| 28 Mar 2024 | 535.00 | -2.00 | -0.37% | 536.00 | 540.00 | 535.00 | 90,858 |
| 27 Mar 2024 | 537.00 | -5.00 | -0.92% | 539.00 | 539.00 | 536.00 | 75,071 |
| 26 Mar 2024 | 542.00 | 3.00 | 0.56% | 535.00 | 542.00 | 535.00 | 89,444 |
| 25 Mar 2024 | 539.00 | 0.00 | 0.00% | 535.00 | 540.00 | 535.00 | 92,402 |
| 22 Mar 2024 | 539.00 | 7.00 | 1.32% | 539.00 | 539.00 | 530.00 | 84,359 |
| 21 Mar 2024 | 532.00 | -1.00 | -0.19% | 541.00 | 541.00 | 532.00 | 100,409 |
| 20 Mar 2024 | 533.00 | -12.00 | -2.20% | 544.00 | 545.00 | 533.00 | 130,486 |
| 19 Mar 2024 | 545.00 | 11.00 | 2.06% | 543.00 | 545.00 | 542.00 | 82,319 |
| 18 Mar 2024 | 534.00 | 2.00 | 0.38% | 530.00 | 535.00 | 530.00 | 41,155 |
| 15 Mar 2024 | 532.00 | 3.00 | 0.57% | 532.00 | 540.00 | 529.00 | 137,707 |
| 14 Mar 2024 | 529.00 | -4.00 | -0.75% | 532.00 | 533.00 | 529.00 | 32,970 |
| 13 Mar 2024 | 533.00 | 13.00 | 2.50% | 529.00 | 533.00 | 525.00 | 138,690 |
| 12 Mar 2024 | 520.00 | -6.00 | -1.14% | 532.00 | 533.00 | 520.00 | 139,327 |
| 11 Mar 2024 | 526.00 | -5.00 | -0.94% | 531.00 | 531.00 | 524.00 | 48,712 |
| 08 Mar 2024 | 531.00 | 6.00 | 1.14% | 523.00 | 531.00 | 523.00 | 91,425 |
| 07 Mar 2024 | 525.00 | -6.00 | -1.13% | 526.00 | 529.00 | 522.00 | 53,301 |
| 06 Mar 2024 | 531.00 | 2.00 | 0.38% | 530.00 | 531.00 | 521.00 | 66,391 |
| 05 Mar 2024 | 529.00 | 4.00 | 0.76% | 529.00 | 530.00 | 524.00 | 165,282 |
| 04 Mar 2024 | 525.00 | -5.00 | -0.94% | 523.00 | 528.00 | 523.00 | 185,118 |
| 01 Mar 2024 | 530.00 | 9.00 | 1.73% | 522.00 | 530.00 | 522.00 | 63,674 |
| 29 Feb 2024 | 521.00 | -2.00 | -0.38% | 528.00 | 528.00 | 521.00 | 108,970 |
| 28 Feb 2024 | 523.00 | -1.00 | -0.19% | 521.00 | 529.00 | 521.00 | 58,441 |
| 27 Feb 2024 | 524.00 | -6.00 | -1.13% | 529.00 | 529.00 | 524.00 | 287,885 |
| 26 Feb 2024 | 530.00 | 6.00 | 1.15% | 520.00 | 530.00 | 520.00 | 76,565 |
| 23 Feb 2024 | 524.00 | -4.00 | -0.76% | 529.00 | 530.00 | 522.00 | 102,074 |
| 22 Feb 2024 | 528.00 | 4.00 | 0.76% | 524.00 | 528.00 | 524.00 | 481,654 |
| 21 Feb 2024 | 524.00 | -2.00 | -0.38% | 526.00 | 527.00 | 524.00 | 41,018 |
| 20 Feb 2024 | 526.00 | 5.00 | 0.96% | 526.00 | 526.00 | 522.00 | 146,218 |
| 19 Feb 2024 | 521.00 | -3.00 | -0.57% | 523.00 | 524.00 | 521.00 | 68,179 |
| 16 Feb 2024 | 524.00 | 1.00 | 0.19% | 519.00 | 524.00 | 519.00 | 111,140 |
| 15 Feb 2024 | 523.00 | 3.00 | 0.58% | 520.00 | 523.00 | 517.00 | 58,526 |
| 14 Feb 2024 | 520.00 | 2.00 | 0.39% | 516.00 | 520.00 | 516.00 | 65,183 |
| 13 Feb 2024 | 518.00 | 2.00 | 0.39% | 516.00 | 518.00 | 516.00 | 83,899 |
