Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AAME Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 1.64 | -0.07 | -4.09% | 1.73 | 1.8425 | 1.62 | 8,251 |
| 17 May 2024 | 1.71 | 0.00 | 0.00% | 1.68 | 1.74 | 1.68 | 2,779 |
| 16 May 2024 | 1.71 | -0.05 | -2.84% | 1.72 | 1.7499 | 1.69 | 5,157 |
| 15 May 2024 | 1.76 | -0.03 | -1.40% | 1.78 | 1.785 | 1.76 | 2,244 |
| 14 May 2024 | 1.785 | 0.10 | 5.62% | 1.67 | 1.805 | 1.67 | 2,591 |
| 13 May 2024 | 1.69 | -0.09 | -5.06% | 1.76 | 1.90 | 1.69 | 14,809 |
| 10 May 2024 | 1.7801 | -0.09 | -4.58% | 1.95 | 1.95 | 1.78 | 6,460 |
| 09 May 2024 | 1.8656 | 0.04 | 1.95% | 1.83 | 1.99 | 1.7799 | 6,463 |
| 08 May 2024 | 1.83 | 0.07 | 3.98% | 1.76 | 1.9065 | 1.76 | 4,314 |
| 07 May 2024 | 1.76 | -0.05 | -2.76% | 1.78 | 1.90 | 1.76 | 17,925 |
| 06 May 2024 | 1.81 | -0.07 | -3.72% | 1.94 | 1.94 | 1.81 | 3,880 |
| 03 May 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.98 | 1.87 | 1,748 |
| 02 May 2024 | 1.88 | 0.00 | 0.01% | 1.88 | 1.90 | 1.8663 | 1,257 |
| 01 May 2024 | 1.8799 | 0.00 | -0.04% | 1.89 | 2.01 | 1.85 | 11,726 |
| 30 Abr 2024 | 1.8806 | 0.00 | 0.00% | 1.89 | 2.00 | 1.8806 | 840 |
| 29 Abr 2024 | 1.8806 | -0.08 | -4.05% | 1.91 | 2.0295 | 1.8806 | 1,595 |
| 26 Abr 2024 | 1.9599 | 0.06 | 3.15% | 1.87 | 1.9863 | 1.8596 | 4,732 |
| 25 Abr 2024 | 1.90 | -0.01 | -0.52% | 1.93 | 1.9301 | 1.87 | 4,368 |
| 24 Abr 2024 | 1.91 | -0.01 | -0.52% | 1.97 | 1.97 | 1.88 | 3,068 |
| 23 Abr 2024 | 1.92 | -0.04 | -2.04% | 1.93 | 1.96 | 1.91 | 1,675 |
| 22 Abr 2024 | 1.96 | 0.00 | 0.00% | 1.93 | 2.08 | 1.9108 | 10,629 |
| 19 Abr 2024 | 1.96 | 0.01 | 0.51% | 1.93 | 2.04 | 1.93 | 4,364 |
| 18 Abr 2024 | 1.95 | -0.01 | -0.51% | 2.01 | 2.07 | 1.90 | 3,485 |
| 17 Abr 2024 | 1.96 | -0.03 | -1.51% | 2.01 | 2.14 | 1.96 | 9,386 |
| 16 Abr 2024 | 1.99 | -0.03 | -1.49% | 2.08 | 2.17 | 1.99 | 5,004 |
| 15 Abr 2024 | 2.02 | -0.17 | -7.77% | 2.02 | 2.2486 | 2.00 | 9,490 |
| 12 Abr 2024 | 2.1901 | -0.04 | -1.79% | 2.24 | 2.24 | 2.17 | 3,704 |
| 11 Abr 2024 | 2.23 | -0.05 | -1.98% | 2.16 | 2.26 | 2.13 | 1,815 |
| 10 Abr 2024 | 2.275 | 0.17 | 7.82% | 2.10 | 2.275 | 2.10 | 4,853 |
| 09 Abr 2024 | 2.11 | -0.06 | -2.76% | 2.13 | 2.215 | 2.11 | 2,339 |
| 08 Abr 2024 | 2.17 | -0.02 | -0.91% | 2.18 | 2.22 | 2.17 | 1,046 |
| 05 Abr 2024 | 2.19 | 0.02 | 0.92% | 2.215 | 2.2555 | 2.19 | 2,151 |
| 04 Abr 2024 | 2.17 | -0.01 | -0.46% | 2.26 | 2.325 | 2.17 | 2,785 |
| 03 Abr 2024 | 2.18 | -0.40 | -15.50% | 2.58 | 2.58 | 2.17 | 20,893 |
| 02 Abr 2024 | 2.58 | -0.24 | -8.51% | 2.65 | 2.70 | 2.41 | 19,264 |
| 01 Abr 2024 | 2.82 | 0.02 | 0.71% | 2.80 | 2.84 | 2.52 | 13,570 |
| 28 Mar 2024 | 2.80 | 0.00 | 0.00% | 2.85 | 2.85 | 2.50 | 24,992 |
| 27 Mar 2024 | 2.80 | 0.05 | 1.82% | 2.60 | 2.80 | 2.60 | 17,180 |
| 26 Mar 2024 | 2.75 | -0.03 | -1.08% | 2.78 | 2.78 | 2.63 | 3,373 |
| 25 Mar 2024 | 2.78 | 0.00 | 0.00% | 2.87 | 2.87 | 2.78 | 306 |
| 22 Mar 2024 | 2.78 | -0.01 | -0.36% | 2.80 | 2.88 | 2.619 | 13,426 |
| 21 Mar 2024 | 2.79 | 0.00 | 0.00% | 2.82 | 2.82 | 2.79 | 259 |
| 20 Mar 2024 | 2.79 | -0.01 | -0.18% | 2.87 | 2.87 | 2.61 | 12,573 |
| 19 Mar 2024 | 2.795 | 0.12 | 4.29% | 2.66 | 2.82 | 2.66 | 1,485 |
| 18 Mar 2024 | 2.68 | -0.03 | -1.11% | 2.70 | 2.8694 | 2.68 | 10,018 |
| 15 Mar 2024 | 2.71 | -0.08 | -2.87% | 2.67 | 2.85 | 2.67 | 8,066 |
| 14 Mar 2024 | 2.79 | 0.00 | 0.00% | 2.90 | 2.9201 | 2.67 | 3,465 |
| 13 Mar 2024 | 2.79 | 0.03 | 1.09% | 2.67 | 2.9501 | 2.67 | 11,954 |
| 12 Mar 2024 | 2.76 | 0.00 | 0.00% | 2.77 | 2.88 | 2.58 | 2,143 |
| 11 Mar 2024 | 2.76 | -0.07 | -2.47% | 2.98 | 3.00 | 2.71 | 9,108 |
| 08 Mar 2024 | 2.83 | 0.03 | 1.07% | 2.77 | 2.8482 | 2.77 | 881 |
| 07 Mar 2024 | 2.80 | 0.08 | 2.94% | 2.66 | 2.86 | 2.6429 | 3,154 |
| 06 Mar 2024 | 2.72 | 0.01 | 0.37% | 2.61 | 2.79 | 2.61 | 2,054 |
| 05 Mar 2024 | 2.71 | 0.07 | 2.65% | 2.62 | 2.83 | 2.62 | 5,364 |
| 04 Mar 2024 | 2.64 | -0.03 | -1.12% | 2.66 | 2.76 | 2.63 | 7,109 |
| 01 Mar 2024 | 2.67 | -0.06 | -2.20% | 2.722 | 2.88 | 2.67 | 8,577 |
| 29 Feb 2024 | 2.73 | 0.00 | 0.00% | 2.75 | 2.775 | 2.69 | 6,543 |
| 28 Feb 2024 | 2.73 | 0.01 | 0.37% | 2.70 | 2.81 | 2.70 | 16,421 |
| 27 Feb 2024 | 2.72 | 0.00 | 0.00% | 2.705 | 2.75 | 2.705 | 2,851 |
| 26 Feb 2024 | 2.72 | 0.02 | 0.74% | 2.67 | 2.75 | 2.60 | 2,351 |
| 23 Feb 2024 | 2.70 | 0.00 | 0.00% | 2.61 | 2.75 | 2.58 | 12,675 |
| 22 Feb 2024 | 2.70 | 0.12 | 4.65% | 2.58 | 2.70 | 2.4543 | 4,818 |
| 21 Feb 2024 | 2.58 | 0.07 | 2.79% | 2.42 | 2.58 | 2.42 | 1,520 |
