Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AENT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 2.47 | -0.05 | -1.98% | 2.44 | 2.50 | 2.30 | 5,932 |
| 21 May 2024 | 2.52 | 0.03 | 1.20% | 2.45 | 2.55 | 2.30 | 23,226 |
| 20 May 2024 | 2.49 | -0.07 | -2.73% | 2.56 | 2.67 | 2.35 | 24,983 |
| 17 May 2024 | 2.56 | -0.08 | -3.03% | 2.53 | 2.56 | 2.40 | 18,426 |
| 16 May 2024 | 2.64 | 0.05 | 1.93% | 2.63 | 2.64 | 2.44 | 13,309 |
| 15 May 2024 | 2.59 | 0.00 | 0.00% | 2.59 | 2.60 | 2.30 | 19,308 |
| 14 May 2024 | 2.59 | 0.15 | 6.15% | 2.31 | 2.6499 | 2.28 | 35,896 |
| 13 May 2024 | 2.44 | 0.14 | 6.09% | 2.30 | 2.61 | 2.1877 | 6,322 |
| 10 May 2024 | 2.30 | -0.45 | -16.36% | 2.75 | 2.75 | 2.12 | 34,751 |
| 09 May 2024 | 2.75 | 0.25 | 10.00% | 2.50 | 2.8499 | 2.31 | 136,538 |
| 08 May 2024 | 2.50 | 0.35 | 16.28% | 2.25 | 2.7178 | 2.17 | 49,654 |
| 07 May 2024 | 2.15 | 0.15 | 7.51% | 2.02 | 2.25 | 1.92 | 27,021 |
| 06 May 2024 | 1.9999 | 0.00 | -0.01% | 2.01 | 2.10 | 1.915 | 15,858 |
| 03 May 2024 | 2.00 | -0.03 | -1.48% | 2.03 | 2.0499 | 1.93 | 1,263 |
| 02 May 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.05 | 1.86 | 4,528 |
| 01 May 2024 | 2.05 | 0.05 | 2.50% | 2.02 | 2.07 | 1.96 | 20,901 |
| 30 Abr 2024 | 2.00 | -0.08 | -3.85% | 2.00 | 2.09 | 1.95 | 5,999 |
| 29 Abr 2024 | 2.08 | 0.03 | 1.46% | 2.15 | 2.1684 | 2.0101 | 8,016 |
| 26 Abr 2024 | 2.05 | 0.05 | 2.50% | 2.00 | 2.08 | 2.00 | 3,037 |
| 25 Abr 2024 | 2.00 | -0.13 | -6.10% | 2.04 | 2.18 | 1.81 | 21,566 |
| 24 Abr 2024 | 2.13 | 0.00 | 0.00% | 2.0001 | 2.13 | 2.0001 | 4,690 |
| 23 Abr 2024 | 2.13 | 0.00 | 0.00% | 2.08 | 2.13 | 2.0568 | 8,260 |
| 22 Abr 2024 | 2.13 | -0.01 | -0.47% | 2.14 | 2.14 | 2.04 | 2,032 |
| 19 Abr 2024 | 2.14 | 0.00 | 0.00% | 2.17 | 2.17 | 2.0001 | 4,252 |
| 18 Abr 2024 | 2.14 | 0.02 | 0.94% | 2.06 | 2.16 | 2.06 | 1,482 |
| 17 Abr 2024 | 2.12 | -0.01 | -0.47% | 2.05 | 2.15 | 1.96 | 9,340 |
| 16 Abr 2024 | 2.13 | 0.04 | 1.91% | 2.20 | 2.24 | 2.00 | 13,923 |
| 15 Abr 2024 | 2.09 | -0.08 | -3.69% | 2.20 | 2.20 | 1.95 | 16,414 |
| 12 Abr 2024 | 2.17 | 0.02 | 0.93% | 2.19 | 2.19 | 1.97 | 5,617 |
| 11 Abr 2024 | 2.15 | -0.04 | -1.83% | 2.09 | 2.19 | 2.04 | 7,415 |
| 10 Abr 2024 | 2.19 | 0.23 | 11.73% | 1.99 | 2.19 | 1.70 | 16,091 |
| 09 Abr 2024 | 1.96 | -0.05 | -2.24% | 2.02 | 2.12 | 1.96 | 5,000 |
| 08 Abr 2024 | 2.005 | -0.01 | -0.25% | 2.09 | 2.09 | 1.92 | 3,008 |
| 05 Abr 2024 | 2.01 | 0.01 | 0.50% | 1.99 | 2.07 | 1.98 | 18,316 |
| 04 Abr 2024 | 2.00 | -0.05 | -2.44% | 2.02 | 2.1499 | 1.96 | 14,457 |
| 03 Abr 2024 | 2.05 | 0.03 | 1.49% | 1.93 | 2.05 | 1.90 | 9,168 |
| 02 Abr 2024 | 2.02 | -0.06 | -2.65% | 2.09 | 2.09 | 1.84 | 16,806 |
| 01 Abr 2024 | 2.075 | -0.07 | -3.04% | 2.16 | 2.16 | 1.9601 | 5,659 |
| 28 Mar 2024 | 2.14 | 0.00 | 0.00% | 2.20 | 2.24 | 2.0188 | 19,005 |
| 27 Mar 2024 | 2.14 | 0.08 | 3.88% | 1.96 | 2.25 | 1.96 | 29,613 |
| 26 Mar 2024 | 2.06 | 0.23 | 12.57% | 1.80 | 2.22 | 1.80 | 26,125 |
| 25 Mar 2024 | 1.83 | 0.00 | 0.00% | 1.81 | 1.89 | 1.64 | 18,063 |
| 22 Mar 2024 | 1.83 | 0.16 | 9.58% | 1.74 | 1.85 | 1.66 | 17,514 |
| 21 Mar 2024 | 1.67 | -0.07 | -4.02% | 1.74 | 1.8571 | 1.645 | 54,031 |
| 20 Mar 2024 | 1.74 | -0.01 | -0.57% | 1.75 | 1.805 | 1.74 | 5,568 |
| 19 Mar 2024 | 1.75 | 0.21 | 13.64% | 1.54 | 1.80 | 1.46 | 13,467 |
| 18 Mar 2024 | 1.54 | -0.02 | -1.28% | 1.48 | 1.5999 | 1.48 | 10,084 |
| 15 Mar 2024 | 1.56 | -0.03 | -1.89% | 1.59 | 1.60 | 1.45 | 3,566 |
| 14 Mar 2024 | 1.59 | 0.12 | 8.16% | 1.54 | 1.6329 | 1.44 | 14,331 |
| 13 Mar 2024 | 1.47 | -0.03 | -2.00% | 1.46 | 1.77 | 1.46 | 5,302 |
| 12 Mar 2024 | 1.50 | -0.16 | -9.64% | 1.63 | 1.87 | 1.4183 | 47,351 |
| 11 Mar 2024 | 1.66 | -0.01 | -0.60% | 1.72 | 1.72 | 1.59 | 6,273 |
| 08 Mar 2024 | 1.67 | 0.21 | 14.38% | 1.54 | 1.80 | 1.4157 | 105,260 |
| 07 Mar 2024 | 1.46 | 0.18 | 14.06% | 1.29 | 1.94 | 1.1816 | 34,754 |
| 06 Mar 2024 | 1.28 | -0.01 | -0.78% | 1.22 | 1.30 | 1.17 | 26,914 |
| 05 Mar 2024 | 1.29 | -0.18 | -12.24% | 1.52 | 1.52 | 1.26 | 38,655 |
| 04 Mar 2024 | 1.47 | -0.22 | -13.02% | 1.67 | 1.67 | 1.23 | 36,955 |
| 01 Mar 2024 | 1.69 | 0.00 | 0.00% | 1.70 | 1.75 | 1.55 | 23,283 |
| 29 Feb 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.79 | 1.68 | 3,688 |
| 28 Feb 2024 | 1.70 | -0.10 | -5.56% | 1.82 | 1.82 | 1.55 | 33,849 |
| 27 Feb 2024 | 1.80 | -0.02 | -0.86% | 1.77 | 1.80 | 1.64 | 46,642 |
| 26 Feb 2024 | 1.8156 | -0.02 | -1.33% | 1.85 | 1.89 | 1.77 | 21,434 |
| 23 Feb 2024 | 1.84 | -0.05 | -2.65% | 1.83 | 1.8788 | 1.75 | 4,669 |
