Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AEHL Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 1.86 | -0.10 | -5.10% | 1.98 | 1.98 | 1.79 | 47,747 |
| 07 May 2024 | 1.96 | 0.06 | 3.16% | 1.80 | 1.98 | 1.80 | 35,528 |
| 06 May 2024 | 1.90 | 0.03 | 1.62% | 1.92 | 1.92 | 1.78 | 16,490 |
| 03 May 2024 | 1.8697 | 0.05 | 2.73% | 1.79 | 1.87 | 1.76 | 12,208 |
| 02 May 2024 | 1.82 | -0.07 | -3.70% | 1.88 | 1.97 | 1.75 | 30,367 |
| 01 May 2024 | 1.89 | -0.01 | -0.53% | 1.93 | 1.96 | 1.802 | 43,417 |
| 30 Abr 2024 | 1.90 | -0.13 | -6.40% | 2.03 | 2.03 | 1.80 | 41,952 |
| 29 Abr 2024 | 2.03 | -0.04 | -1.93% | 1.86 | 2.04 | 1.86 | 47,374 |
| 26 Abr 2024 | 2.07 | 0.09 | 4.55% | 1.99 | 2.0889 | 1.90 | 36,872 |
| 25 Abr 2024 | 1.98 | 0.11 | 5.88% | 1.90 | 2.03 | 1.8805 | 32,158 |
| 24 Abr 2024 | 1.87 | -0.08 | -4.10% | 1.91 | 1.9999 | 1.86 | 26,615 |
| 23 Abr 2024 | 1.95 | 0.04 | 2.09% | 1.90 | 2.00 | 1.85 | 26,191 |
| 22 Abr 2024 | 1.91 | -0.16 | -7.73% | 1.97 | 2.20 | 1.90 | 173,604 |
| 19 Abr 2024 | 2.07 | 0.24 | 13.11% | 1.78 | 2.08 | 1.6601 | 355,772 |
| 18 Abr 2024 | 1.83 | 0.00 | 0.00% | 1.82 | 1.9499 | 1.77 | 155,844 |
| 17 Abr 2024 | 1.83 | 0.09 | 5.17% | 1.68 | 1.84 | 1.64 | 88,983 |
| 16 Abr 2024 | 1.74 | 0.15 | 9.43% | 1.51 | 1.84 | 1.48 | 419,895 |
| 15 Abr 2024 | 1.59 | -0.03 | -1.85% | 1.63 | 1.63 | 1.47 | 100,029 |
| 12 Abr 2024 | 1.62 | -0.03 | -1.82% | 1.62 | 1.73 | 1.59 | 63,060 |
| 11 Abr 2024 | 1.65 | 0.05 | 3.12% | 1.60 | 1.7999 | 1.47 | 291,149 |
| 10 Abr 2024 | 1.60 | 0.06 | 3.90% | 1.37 | 1.72 | 1.32 | 526,529 |
| 09 Abr 2024 | 1.54 | 0.02 | 1.32% | 1.50 | 1.60 | 1.39 | 833,378 |
| 08 Abr 2024 | 1.52 | 0.05 | 3.40% | 1.88 | 1.89 | 1.22 | 7,928,166 |
| 05 Abr 2024 | 1.47 | -0.07 | -4.55% | 1.63 | 1.63 | 1.455 | 307,662 |
| 04 Abr 2024 | 1.54 | -0.07 | -4.35% | 1.65 | 1.65 | 1.54 | 7,185 |
| 03 Abr 2024 | 1.61 | 0.01 | 0.63% | 1.52 | 1.61 | 1.52 | 5,754 |
| 02 Abr 2024 | 1.60 | -0.04 | -2.44% | 1.61 | 1.64 | 1.58 | 2,613 |
| 01 Abr 2024 | 1.64 | 0.09 | 5.81% | 1.64 | 1.65 | 1.53 | 12,587 |
| 28 Mar 2024 | 1.55 | -0.15 | -8.72% | 1.61 | 1.7001 | 1.47 | 71,618 |
| 27 Mar 2024 | 1.698 | -0.13 | -6.98% | 1.80 | 1.87 | 1.65 | 96,111 |
| 26 Mar 2024 | 1.8255 | -0.03 | -1.48% | 1.93 | 1.93 | 1.75 | 20,144 |
| 25 Mar 2024 | 1.853 | 0.17 | 10.30% | 1.69 | 1.8893 | 1.69 | 64,262 |
| 22 Mar 2024 | 1.68 | 0.05 | 3.07% | 1.61 | 1.75 | 1.60 | 55,680 |
| 21 Mar 2024 | 1.6299 | 0.01 | 0.62% | 1.59 | 1.67 | 1.56 | 13,759 |
| 20 Mar 2024 | 1.6199 | 0.05 | 3.18% | 1.59 | 1.71 | 1.53 | 33,788 |
| 19 Mar 2024 | 1.57 | 0.06 | 3.97% | 1.53 | 1.58 | 1.50 | 14,445 |
| 18 Mar 2024 | 1.51 | 0.05 | 3.42% | 1.56 | 1.56 | 1.4506 | 24,880 |
| 15 Mar 2024 | 1.46 | -0.01 | -0.68% | 1.47 | 1.50 | 1.46 | 4,443 |
| 14 Mar 2024 | 1.47 | -0.04 | -2.61% | 1.49 | 1.51 | 1.42 | 26,297 |
| 13 Mar 2024 | 1.5094 | 0.04 | 2.38% | 1.47 | 1.5499 | 1.4446 | 20,406 |
| 12 Mar 2024 | 1.4743 | -0.03 | -1.71% | 1.49 | 1.5555 | 1.42 | 21,470 |
| 11 Mar 2024 | 1.50 | -0.07 | -4.46% | 1.60 | 1.7088 | 1.50 | 95,737 |
| 08 Mar 2024 | 1.57 | 0.02 | 1.29% | 1.64 | 1.64 | 1.5487 | 28,617 |
| 07 Mar 2024 | 1.55 | 0.06 | 4.03% | 1.58 | 1.64 | 1.4801 | 29,103 |
| 06 Mar 2024 | 1.49 | -0.03 | -1.97% | 1.49 | 1.55 | 1.42 | 8,721 |
| 05 Mar 2024 | 1.52 | -0.01 | -0.65% | 1.50 | 1.6029 | 1.41 | 9,989 |
| 04 Mar 2024 | 1.53 | 0.00 | 0.00% | 1.51 | 1.5725 | 1.51 | 28,393 |
| 01 Mar 2024 | 1.53 | -0.01 | -0.64% | 1.51 | 1.57 | 1.47 | 23,241 |
| 29 Feb 2024 | 1.5399 | 0.06 | 4.05% | 1.52 | 1.5799 | 1.48 | 16,103 |
| 28 Feb 2024 | 1.48 | -0.04 | -2.31% | 1.51 | 1.5401 | 1.42 | 16,709 |
| 27 Feb 2024 | 1.515 | -0.05 | -2.99% | 1.52 | 1.554 | 1.481 | 16,737 |
| 26 Feb 2024 | 1.5617 | -0.39 | -19.87% | 1.70 | 1.70 | 1.41 | 149,283 |
| 23 Feb 2024 | 1.949 | -0.03 | -1.57% | 1.98 | 2.10 | 1.91 | 30,152 |
| 22 Feb 2024 | 1.98 | -0.07 | -3.41% | 2.00 | 2.1824 | 1.98 | 25,713 |
| 21 Feb 2024 | 2.05 | -0.05 | -2.38% | 2.05 | 2.24 | 1.92 | 97,041 |
| 20 Feb 2024 | 2.10 | 0.17 | 8.81% | 1.91 | 2.10 | 1.86 | 45,971 |
| 16 Feb 2024 | 1.93 | 0.24 | 14.20% | 1.70 | 2.18 | 1.698 | 136,000 |
| 15 Feb 2024 | 1.69 | -0.30 | -15.08% | 1.95 | 1.96 | 1.68 | 84,601 |
| 14 Feb 2024 | 1.99 | -0.31 | -13.48% | 1.71 | 2.64 | 1.64 | 345,933 |
| 13 Feb 2024 | 2.30 | 0.72 | 45.57% | 1.56 | 2.40 | 1.54 | 721,969 |
| 12 Feb 2024 | 1.58 | 0.00 | 0.00% | 1.57 | 1.5998 | 1.44 | 32,903 |
| 09 Feb 2024 | 1.58 | 0.14 | 9.72% | 1.47 | 1.6142 | 1.44 | 19,733 |
