Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AIHS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.90 | -0.05 | -5.26% | 0.9215 | 0.95 | 0.90 | 5,380 |
| 16 May 2024 | 0.95 | 0.095 | 11.11% | 0.87 | 1.03 | 0.87 | 121,461 |
| 15 May 2024 | 0.855 | 0.07 | 8.92% | 0.8001 | 0.90 | 0.8001 | 27,358 |
| 14 May 2024 | 0.785001 | -0.0056 | -0.71% | 0.79 | 0.8158 | 0.77 | 6,003 |
| 13 May 2024 | 0.7906 | -0.0094 | -1.18% | 0.75 | 0.81 | 0.75 | 5,987 |
| 10 May 2024 | 0.80 | 0.00 | 0.00% | 0.8159 | 0.8159 | 0.780101 | 2,548 |
| 09 May 2024 | 0.80 | 0.02 | 2.56% | 0.81 | 0.816 | 0.78 | 12,017 |
| 08 May 2024 | 0.78 | -0.02 | -2.50% | 0.81 | 0.8161 | 0.78 | 4,327 |
| 07 May 2024 | 0.80 | -0.02 | -2.44% | 0.87 | 0.87 | 0.80 | 3,400 |
| 06 May 2024 | 0.82 | -0.0412 | -4.78% | 0.89 | 0.89 | 0.80 | 8,606 |
| 03 May 2024 | 0.8612 | 0.01 | 1.17% | 0.81 | 0.8712 | 0.81 | 3,994 |
| 02 May 2024 | 0.8512 | -0.1588 | -15.72% | 1.01 | 1.01 | 0.8512 | 3,579 |
| 01 May 2024 | 1.01 | 0.13 | 14.19% | 0.80 | 1.02 | 0.80 | 56,287 |
| 30 Abr 2024 | 0.8845 | 0.0845 | 10.56% | 0.81 | 0.8845 | 0.80 | 12,142 |
| 29 Abr 2024 | 0.80 | -0.03 | -3.61% | 0.82 | 0.84 | 0.80 | 6,876 |
| 26 Abr 2024 | 0.83 | -0.04 | -4.60% | 0.84 | 0.885001 | 0.83 | 3,247 |
| 25 Abr 2024 | 0.87 | 0.0477 | 5.80% | 0.82 | 0.882 | 0.82 | 2,948 |
| 24 Abr 2024 | 0.8223 | -0.0742 | -8.28% | 0.86 | 0.86 | 0.8223 | 14,688 |
| 23 Abr 2024 | 0.8965 | -0.0435 | -4.63% | 0.90 | 0.90 | 0.869999 | 765 |
| 22 Abr 2024 | 0.94 | 0.09 | 10.59% | 0.85 | 0.94 | 0.82 | 6,466 |
| 19 Abr 2024 | 0.85 | -0.05 | -5.56% | 0.90 | 0.90 | 0.8239 | 5,464 |
| 18 Abr 2024 | 0.90 | 0.09 | 11.11% | 0.88 | 0.96 | 0.80 | 4,685 |
| 17 Abr 2024 | 0.81 | 0.0499 | 6.56% | 0.78 | 0.81 | 0.78 | 1,942 |
| 16 Abr 2024 | 0.7601 | -0.0035 | -0.46% | 0.7959 | 0.837106 | 0.755 | 3,402 |
| 15 Abr 2024 | 0.7636 | 0.0136 | 1.81% | 0.798 | 0.82 | 0.758 | 3,178 |
| 12 Abr 2024 | 0.75 | -0.01 | -1.32% | 0.75 | 0.79 | 0.75 | 6,898 |
| 11 Abr 2024 | 0.76 | -0.0341 | -4.29% | 0.7701 | 0.839 | 0.76 | 17,346 |
| 10 Abr 2024 | 0.7941 | -0.0059 | -0.74% | 0.77 | 0.7941 | 0.74 | 13,504 |
| 09 Abr 2024 | 0.80 | -0.069 | -7.94% | 0.859 | 0.869 | 0.74 | 19,256 |
| 08 Abr 2024 | 0.869 | 0.0104 | 1.21% | 0.85 | 0.869 | 0.85 | 24,295 |
| 05 Abr 2024 | 0.8586 | -0.0101 | -1.16% | 0.878 | 0.878 | 0.849 | 984 |
| 04 Abr 2024 | 0.8687 | -0.0213 | -2.39% | 0.88 | 0.88645 | 0.8615 | 18,376 |
| 03 Abr 2024 | 0.89 | -0.01 | -1.11% | 0.86 | 0.91 | 0.86 | 4,484 |
| 02 Abr 2024 | 0.90 | 0.0283 | 3.25% | 0.89 | 0.90 | 0.86 | 20,290 |
| 01 Abr 2024 | 0.8717 | -0.0284 | -3.16% | 0.8717 | 0.90 | 0.8717 | 5,653 |
| 28 Mar 2024 | 0.9001 | 0.0313 | 3.60% | 0.85 | 0.9642 | 0.85 | 11,038 |
| 27 Mar 2024 | 0.8688 | -0.0712 | -7.57% | 0.94 | 0.94 | 0.70 | 46,764 |
| 26 Mar 2024 | 0.94 | -0.07 | -6.93% | 1.00 | 1.00 | 0.921 | 28,670 |
| 25 Mar 2024 | 1.01 | 0.01 | 1.00% | 0.98 | 1.02 | 0.9768 | 49,368 |
| 22 Mar 2024 | 1.00 | -0.0001 | -0.01% | 0.98 | 1.005 | 0.96 | 53,420 |
| 21 Mar 2024 | 1.0001 | 0.00 | 0.01% | 0.99 | 1.0099 | 0.9625 | 32,713 |
| 20 Mar 2024 | 1.00 | -0.01 | -0.99% | 1.00 | 1.00 | 0.9751 | 13,249 |
| 19 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.00 | 1.01 | 0.96 | 22,073 |
| 18 Mar 2024 | 1.01 | 0.00 | 0.00% | 0.97 | 1.01 | 0.95 | 21,924 |
| 15 Mar 2024 | 1.01 | 0.01 | 1.00% | 0.95 | 1.01 | 0.95 | 10,743 |
| 14 Mar 2024 | 1.00 | -0.01 | -0.99% | 0.99 | 1.01 | 0.9803 | 11,934 |
| 13 Mar 2024 | 1.01 | 0.00 | 0.00% | 1.02 | 1.02 | 0.96 | 23,153 |
| 12 Mar 2024 | 1.01 | -0.01 | -1.02% | 1.03 | 1.03 | 0.97 | 28,803 |
| 11 Mar 2024 | 1.0204 | 0.00 | -0.45% | 1.04 | 1.05 | 1.0204 | 24,772 |
| 08 Mar 2024 | 1.025 | 0.01 | 1.49% | 1.01 | 1.035 | 0.98 | 8,050 |
| 07 Mar 2024 | 1.01 | -0.01 | -0.98% | 1.00 | 1.01 | 0.9751 | 5,918 |
| 06 Mar 2024 | 1.02 | 0.00 | 0.00% | 0.9894 | 1.02 | 0.7822 | 129,254 |
| 05 Mar 2024 | 1.02 | 0.01 | 0.49% | 1.01 | 1.04 | 0.96 | 68,589 |
| 04 Mar 2024 | 1.015 | -0.01 | -0.49% | 0.9994 | 1.02 | 0.96 | 38,804 |
| 01 Mar 2024 | 1.02 | 0.01 | 0.99% | 1.00 | 1.02 | 0.8989 | 74,730 |
| 29 Feb 2024 | 1.01 | -0.02 | -1.46% | 1.00 | 1.035 | 0.95 | 65,106 |
| 28 Feb 2024 | 1.025 | 0.00 | 0.49% | 0.99 | 1.05 | 0.99 | 88,975 |
| 27 Feb 2024 | 1.02 | 0.09 | 9.68% | 0.94 | 1.03 | 0.94 | 181,596 |
| 26 Feb 2024 | 0.93 | 0.16817 | 22.07% | 0.7634 | 1.00 | 0.7634 | 117,602 |
| 23 Feb 2024 | 0.761834 | 0.04183 | 5.81% | 0.756 | 0.7985 | 0.62 | 19,617 |
| 22 Feb 2024 | 0.72 | 0.00 | 0.00% | 0.75 | 0.7501 | 0.72 | 13,191 |
| 21 Feb 2024 | 0.72 | -0.06 | -7.69% | 0.76 | 0.78 | 0.6749 | 20,559 |
| 20 Feb 2024 | 0.780001 | -0.005 | -0.64% | 0.78 | 0.7851 | 0.76 | 14,059 |
