Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AEHR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 11.44 | 0.19 | 1.69% | 11.27 | 11.44 | 11.07 | 473,247 |
| 08 May 2024 | 11.25 | -0.23 | -2.00% | 11.23 | 11.80 | 11.05 | 1,253,507 |
| 07 May 2024 | 11.48 | -0.17 | -1.46% | 11.65 | 11.81 | 11.41 | 1,124,793 |
| 06 May 2024 | 11.65 | 0.01 | 0.09% | 11.75 | 11.935 | 11.63 | 595,434 |
| 03 May 2024 | 11.64 | -0.12 | -1.02% | 11.97 | 12.29 | 11.595 | 522,823 |
| 02 May 2024 | 11.76 | 0.03 | 0.26% | 12.03 | 12.05 | 11.53 | 602,311 |
| 01 May 2024 | 11.73 | -0.25 | -2.09% | 11.79 | 12.28 | 11.56 | 881,611 |
| 30 Abr 2024 | 11.98 | -0.12 | -0.99% | 11.92 | 12.46 | 11.87 | 881,046 |
| 29 Abr 2024 | 12.10 | 0.63 | 5.49% | 11.50 | 12.15 | 11.395 | 670,736 |
| 26 Abr 2024 | 11.47 | 0.17 | 1.50% | 11.37 | 11.83 | 11.28 | 936,290 |
| 25 Abr 2024 | 11.30 | 0.16 | 1.44% | 11.13 | 11.3599 | 10.82 | 682,241 |
| 24 Abr 2024 | 11.14 | 0.58 | 5.49% | 10.72 | 11.17 | 10.72 | 819,265 |
| 23 Abr 2024 | 10.56 | -0.03 | -0.28% | 10.60 | 10.888 | 10.51 | 633,885 |
| 22 Abr 2024 | 10.59 | 0.23 | 2.22% | 10.44 | 10.75 | 10.19 | 914,222 |
| 19 Abr 2024 | 10.36 | -0.46 | -4.25% | 10.81 | 10.86 | 10.27 | 1,159,136 |
| 18 Abr 2024 | 10.82 | -0.33 | -2.96% | 11.17 | 11.19 | 10.73 | 919,920 |
| 17 Abr 2024 | 11.15 | -0.44 | -3.80% | 11.50 | 11.62 | 11.14 | 806,497 |
| 16 Abr 2024 | 11.59 | 0.04 | 0.35% | 11.50 | 11.77 | 11.21 | 828,001 |
| 15 Abr 2024 | 11.55 | -0.15 | -1.28% | 11.66 | 11.76 | 11.25 | 1,191,886 |
| 12 Abr 2024 | 11.70 | -0.13 | -1.10% | 11.70 | 11.90 | 11.32 | 843,933 |
| 11 Abr 2024 | 11.83 | 0.30 | 2.60% | 11.67 | 12.32 | 11.55 | 1,117,098 |
| 10 Abr 2024 | 11.53 | -0.25 | -2.12% | 11.40 | 12.74 | 11.3223 | 2,236,538 |
| 09 Abr 2024 | 11.78 | 0.15 | 1.29% | 11.78 | 12.065 | 11.55 | 1,377,425 |
| 08 Abr 2024 | 11.63 | 0.29 | 2.56% | 11.50 | 11.72 | 11.38 | 695,344 |
| 05 Abr 2024 | 11.34 | -0.17 | -1.48% | 11.53 | 11.62 | 11.285 | 674,382 |
| 04 Abr 2024 | 11.51 | -0.09 | -0.78% | 11.80 | 12.045 | 11.43 | 862,271 |
| 03 Abr 2024 | 11.60 | -0.29 | -2.44% | 11.70 | 11.95 | 11.53 | 761,487 |
| 02 Abr 2024 | 11.89 | -0.46 | -3.72% | 12.27 | 12.27 | 11.775 | 967,889 |
| 01 Abr 2024 | 12.35 | -0.05 | -0.40% | 12.40 | 12.64 | 12.1401 | 802,194 |
| 28 Mar 2024 | 12.40 | -0.06 | -0.48% | 12.36 | 12.41 | 11.99 | 997,225 |
| 27 Mar 2024 | 12.46 | 1.29 | 11.55% | 11.21 | 12.59 | 11.195 | 1,948,647 |
| 26 Mar 2024 | 11.17 | -0.20 | -1.76% | 11.12 | 12.07 | 11.04 | 1,930,054 |
| 25 Mar 2024 | 11.37 | -3.29 | -22.44% | 11.67 | 13.1699 | 10.535 | 8,388,730 |
| 22 Mar 2024 | 14.66 | -0.21 | -1.41% | 14.80 | 14.81 | 14.52 | 1,064,085 |
| 21 Mar 2024 | 14.87 | -0.11 | -0.73% | 15.33 | 15.454 | 14.87 | 1,099,825 |
| 20 Mar 2024 | 14.98 | 0.62 | 4.32% | 14.39 | 15.20 | 14.235 | 776,358 |
| 19 Mar 2024 | 14.36 | -0.16 | -1.10% | 14.32 | 14.62 | 13.87 | 995,807 |
| 18 Mar 2024 | 14.52 | 0.30 | 2.11% | 14.39 | 14.5823 | 14.17 | 1,714,482 |
| 15 Mar 2024 | 14.22 | -0.28 | -1.93% | 14.30 | 14.51 | 14.15 | 1,031,879 |
| 14 Mar 2024 | 14.50 | -0.64 | -4.23% | 15.27 | 15.27 | 14.32 | 1,056,012 |
| 13 Mar 2024 | 15.14 | -0.55 | -3.51% | 15.50 | 15.816 | 15.07 | 598,477 |
| 12 Mar 2024 | 15.69 | -0.53 | -3.27% | 16.40 | 16.45 | 15.17 | 1,050,023 |
| 11 Mar 2024 | 16.22 | -0.03 | -0.18% | 16.20 | 16.60 | 16.00 | 665,851 |
| 08 Mar 2024 | 16.25 | -0.96 | -5.58% | 17.53 | 17.61 | 16.24 | 885,157 |
| 07 Mar 2024 | 17.21 | 0.46 | 2.75% | 16.88 | 17.38 | 16.54 | 887,598 |
| 06 Mar 2024 | 16.75 | 0.17 | 1.03% | 16.95 | 17.03 | 16.29 | 705,336 |
| 05 Mar 2024 | 16.58 | -0.15 | -0.90% | 16.40 | 16.88 | 16.19 | 733,163 |
| 04 Mar 2024 | 16.73 | -0.93 | -5.27% | 17.74 | 17.8299 | 16.60 | 1,048,226 |
| 01 Mar 2024 | 17.66 | 1.39 | 8.54% | 16.54 | 18.63 | 16.29 | 1,985,630 |
| 29 Feb 2024 | 16.27 | 0.34 | 2.13% | 16.29 | 16.65 | 16.08 | 1,516,970 |
| 28 Feb 2024 | 15.93 | -0.61 | -3.69% | 16.28 | 16.48 | 15.90 | 596,378 |
| 27 Feb 2024 | 16.54 | 0.36 | 2.22% | 16.43 | 16.74 | 16.02 | 761,142 |
| 26 Feb 2024 | 16.18 | 0.32 | 2.02% | 15.85 | 16.45 | 15.81 | 677,338 |
| 23 Feb 2024 | 15.86 | -0.24 | -1.49% | 16.07 | 16.32 | 15.83 | 846,702 |
| 22 Feb 2024 | 16.10 | -1.00 | -5.85% | 17.37 | 17.54 | 15.94 | 2,234,209 |
| 21 Feb 2024 | 17.10 | 0.15 | 0.88% | 18.00 | 18.41 | 16.99 | 1,843,863 |
| 20 Feb 2024 | 16.95 | -0.74 | -4.18% | 17.50 | 17.77 | 16.58 | 1,206,276 |
| 16 Feb 2024 | 17.69 | -0.46 | -2.53% | 18.14 | 18.535 | 17.55 | 1,099,100 |
| 15 Feb 2024 | 18.15 | -0.63 | -3.35% | 19.10 | 19.10 | 17.82 | 1,382,806 |
| 14 Feb 2024 | 18.78 | 1.76 | 10.34% | 17.50 | 18.80 | 17.40 | 1,572,094 |
| 13 Feb 2024 | 17.02 | -1.09 | -5.99% | 16.90 | 17.63 | 16.65 | 1,430,838 |
| 12 Feb 2024 | 18.105 | 0.90 | 5.20% | 17.40 | 18.33 | 17.3901 | 1,658,150 |
