Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AEMD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.3999 | -0.0001 | -0.03% | 0.4967 | 0.4967 | 0.3996 | 2,414,029 |
| 15 May 2024 | 0.40 | -0.4501 | -52.95% | 0.526 | 0.5353 | 0.3704 | 7,706,695 |
| 14 May 2024 | 0.8501 | -0.1438 | -14.47% | 0.8549 | 0.8985 | 0.80 | 883,030 |
| 13 May 2024 | 0.9939 | -0.1861 | -15.77% | 1.05 | 1.25 | 0.983 | 2,761,033 |
| 10 May 2024 | 1.18 | 0.00 | 0.08% | 1.57 | 1.79 | 1.11 | 19,839,540 |
| 09 May 2024 | 1.1791 | -0.07 | -5.67% | 1.27 | 1.28 | 1.165 | 12,935 |
| 08 May 2024 | 1.25 | -0.03 | -2.34% | 1.27 | 1.2806 | 1.25 | 11,131 |
| 07 May 2024 | 1.28 | -0.03 | -2.29% | 1.31 | 1.3325 | 1.28 | 8,373 |
| 06 May 2024 | 1.31 | -0.08 | -5.76% | 1.36 | 1.43 | 1.31 | 15,214 |
| 03 May 2024 | 1.39 | 0.02 | 1.83% | 1.35 | 1.40 | 1.33 | 5,666 |
| 02 May 2024 | 1.365 | 0.04 | 3.41% | 1.31 | 1.41 | 1.31 | 4,635 |
| 01 May 2024 | 1.32 | -0.06 | -4.35% | 1.33 | 1.3913 | 1.3035 | 9,701 |
| 30 Abr 2024 | 1.38 | 0.01 | 0.73% | 1.37 | 1.425 | 1.37 | 7,863 |
| 29 Abr 2024 | 1.37 | 0.01 | 0.74% | 1.36 | 1.42 | 1.35 | 3,340 |
| 26 Abr 2024 | 1.36 | -0.14 | -9.51% | 1.50 | 1.50 | 1.33 | 19,761 |
| 25 Abr 2024 | 1.503 | -0.03 | -1.76% | 1.5018 | 1.503 | 1.5018 | 506 |
| 24 Abr 2024 | 1.53 | 0.02 | 1.20% | 1.46 | 1.53 | 1.46 | 619 |
| 23 Abr 2024 | 1.5119 | 0.03 | 2.16% | 1.50 | 1.55 | 1.50 | 17,053 |
| 22 Abr 2024 | 1.48 | 0.02 | 1.37% | 1.45 | 1.48 | 1.421 | 1,438 |
| 19 Abr 2024 | 1.46 | 0.04 | 3.18% | 1.46 | 1.48 | 1.4276 | 18,443 |
| 18 Abr 2024 | 1.415 | -0.01 | -0.35% | 1.40 | 1.4452 | 1.40 | 2,296 |
| 17 Abr 2024 | 1.42 | -0.02 | -1.38% | 1.43 | 1.4889 | 1.35 | 15,382 |
| 16 Abr 2024 | 1.4399 | -0.01 | -0.70% | 1.46 | 1.46 | 1.43 | 8,036 |
| 15 Abr 2024 | 1.45 | -0.06 | -3.98% | 1.58 | 1.58 | 1.45 | 2,339 |
| 12 Abr 2024 | 1.5101 | -0.05 | -3.20% | 1.58 | 1.58 | 1.46 | 13,713 |
| 11 Abr 2024 | 1.56 | -0.08 | -4.88% | 1.62 | 1.63 | 1.55 | 6,865 |
| 10 Abr 2024 | 1.64 | -0.02 | -1.03% | 1.69 | 1.69 | 1.64 | 2,890 |
| 09 Abr 2024 | 1.657 | -0.02 | -1.37% | 1.65 | 1.6959 | 1.64 | 4,018 |
| 08 Abr 2024 | 1.68 | -0.07 | -4.00% | 1.70 | 1.715 | 1.66 | 13,802 |
| 05 Abr 2024 | 1.75 | 0.04 | 2.34% | 1.69 | 1.77 | 1.6801 | 4,728 |
| 04 Abr 2024 | 1.71 | -0.02 | -1.16% | 1.73 | 1.7365 | 1.70 | 3,666 |
| 03 Abr 2024 | 1.73 | -0.03 | -1.70% | 1.72 | 1.76 | 1.72 | 7,832 |
| 02 Abr 2024 | 1.76 | 0.03 | 1.73% | 1.77 | 1.77 | 1.69 | 12,226 |
| 01 Abr 2024 | 1.73 | 0.05 | 2.98% | 1.68 | 1.76 | 1.67 | 3,787 |
| 28 Mar 2024 | 1.68 | -0.03 | -1.75% | 1.73 | 1.74 | 1.67 | 14,918 |
| 27 Mar 2024 | 1.71 | -0.04 | -2.29% | 1.79 | 1.7999 | 1.6916 | 6,749 |
| 26 Mar 2024 | 1.75 | 0.01 | 0.57% | 1.71 | 1.78 | 1.65 | 7,815 |
| 25 Mar 2024 | 1.74 | 0.03 | 1.75% | 1.66 | 1.85 | 1.66 | 51,122 |
| 22 Mar 2024 | 1.71 | 0.05 | 3.01% | 1.73 | 1.73 | 1.66 | 16,049 |
| 21 Mar 2024 | 1.66 | 0.02 | 1.22% | 1.64 | 1.70 | 1.6201 | 5,749 |
| 20 Mar 2024 | 1.64 | 0.00 | 0.00% | 1.62 | 1.64 | 1.6101 | 6,512 |
| 19 Mar 2024 | 1.64 | -0.03 | -1.80% | 1.64 | 1.6956 | 1.62 | 7,601 |
| 18 Mar 2024 | 1.67 | -0.06 | -3.47% | 1.73 | 1.73 | 1.63 | 10,809 |
| 15 Mar 2024 | 1.73 | 0.04 | 2.37% | 1.71 | 1.73 | 1.6629 | 2,542 |
| 14 Mar 2024 | 1.69 | 0.03 | 1.81% | 1.64 | 1.69 | 1.6239 | 6,607 |
| 13 Mar 2024 | 1.66 | -0.03 | -1.78% | 1.64 | 1.73 | 1.63 | 5,708 |
| 12 Mar 2024 | 1.69 | -0.04 | -2.05% | 1.68 | 1.7299 | 1.65 | 7,665 |
| 11 Mar 2024 | 1.7254 | 0.04 | 2.40% | 1.72 | 1.7254 | 1.69 | 7,388 |
| 08 Mar 2024 | 1.685 | -0.02 | -0.88% | 1.70 | 1.73 | 1.6619 | 8,711 |
| 07 Mar 2024 | 1.70 | -0.02 | -1.16% | 1.69 | 1.7099 | 1.6573 | 3,657 |
| 06 Mar 2024 | 1.72 | -0.01 | -0.57% | 1.75 | 1.75 | 1.7001 | 3,087 |
| 05 Mar 2024 | 1.7299 | 0.08 | 4.84% | 1.69 | 1.73 | 1.66 | 11,372 |
| 04 Mar 2024 | 1.6501 | -0.09 | -5.17% | 1.74 | 1.74 | 1.6501 | 7,083 |
| 01 Mar 2024 | 1.74 | 0.02 | 1.16% | 1.61 | 1.7999 | 1.61 | 10,476 |
| 29 Feb 2024 | 1.72 | -0.01 | -0.58% | 1.77 | 1.84 | 1.61 | 14,763 |
| 28 Feb 2024 | 1.73 | -0.01 | -0.57% | 1.67 | 1.8281 | 1.67 | 12,605 |
| 27 Feb 2024 | 1.74 | -0.01 | -0.29% | 1.76 | 1.76 | 1.71 | 2,814 |
| 26 Feb 2024 | 1.745 | 0.05 | 2.65% | 1.72 | 1.7942 | 1.70 | 6,194 |
| 23 Feb 2024 | 1.70 | -0.01 | -0.39% | 1.63 | 1.74 | 1.63 | 3,294 |
| 22 Feb 2024 | 1.7066 | 0.01 | 0.39% | 1.61 | 1.80 | 1.61 | 4,317 |
| 21 Feb 2024 | 1.70 | 0.05 | 3.03% | 1.65 | 1.7894 | 1.65 | 8,459 |
| 20 Feb 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.734 | 1.64 | 5,910 |
