Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AIP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 8.15 | 0.01 | 0.12% | 8.13 | 8.25 | 7.83 | 152,852 |
| 16 May 2024 | 8.14 | -0.07 | -0.85% | 8.14 | 8.22 | 7.87 | 160,408 |
| 15 May 2024 | 8.21 | -0.16 | -1.91% | 8.29 | 8.56 | 7.97 | 388,040 |
| 14 May 2024 | 8.37 | 0.32 | 3.98% | 8.08 | 8.43 | 8.08 | 113,747 |
| 13 May 2024 | 8.05 | -0.22 | -2.66% | 7.72 | 8.24 | 7.3533 | 153,962 |
| 10 May 2024 | 8.27 | -0.15 | -1.78% | 8.47 | 8.585 | 8.05 | 103,996 |
| 09 May 2024 | 8.42 | -0.29 | -3.33% | 8.71 | 8.72 | 8.36 | 142,444 |
| 08 May 2024 | 8.71 | -0.11 | -1.25% | 8.69 | 8.89 | 8.50 | 184,751 |
| 07 May 2024 | 8.82 | -0.64 | -6.77% | 9.50 | 9.50 | 8.59 | 331,517 |
| 06 May 2024 | 9.46 | 1.25 | 15.23% | 8.25 | 9.54 | 8.13 | 899,654 |
| 03 May 2024 | 8.21 | 2.28 | 38.45% | 6.45 | 8.24 | 6.435 | 1,103,767 |
| 02 May 2024 | 5.93 | -0.32 | -5.12% | 6.33 | 6.57 | 5.76 | 197,395 |
| 01 May 2024 | 6.25 | -0.38 | -5.73% | 6.64 | 6.66 | 6.24 | 116,755 |
| 30 Abr 2024 | 6.63 | 0.00 | 0.00% | 6.59 | 6.88 | 6.57 | 85,145 |
| 29 Abr 2024 | 6.63 | -0.07 | -1.04% | 6.75 | 6.885 | 6.57 | 68,670 |
| 26 Abr 2024 | 6.70 | -0.06 | -0.89% | 6.76 | 6.9571 | 6.68 | 82,279 |
| 25 Abr 2024 | 6.76 | 0.11 | 1.65% | 6.60 | 6.86 | 6.5549 | 52,653 |
| 24 Abr 2024 | 6.65 | 0.13 | 1.99% | 6.60 | 6.76 | 6.5028 | 54,978 |
| 23 Abr 2024 | 6.52 | 0.02 | 0.31% | 6.51 | 6.82 | 6.50 | 59,980 |
| 22 Abr 2024 | 6.50 | 0.11 | 1.72% | 6.47 | 6.5399 | 6.21 | 110,736 |
| 19 Abr 2024 | 6.39 | -0.32 | -4.77% | 6.63 | 6.675 | 6.39 | 68,027 |
| 18 Abr 2024 | 6.71 | -0.04 | -0.59% | 6.74 | 6.86 | 6.53 | 67,775 |
| 17 Abr 2024 | 6.75 | -0.26 | -3.71% | 7.05 | 7.105 | 6.75 | 113,293 |
| 16 Abr 2024 | 7.01 | -0.24 | -3.31% | 7.03 | 7.31 | 7.00 | 96,424 |
| 15 Abr 2024 | 7.25 | 0.07 | 0.97% | 7.26 | 7.285 | 7.11 | 127,784 |
| 12 Abr 2024 | 7.18 | 0.01 | 0.14% | 7.18 | 7.26 | 7.045 | 53,007 |
| 11 Abr 2024 | 7.17 | -0.27 | -3.63% | 7.39 | 7.47 | 7.08 | 82,733 |
| 10 Abr 2024 | 7.44 | -0.26 | -3.38% | 7.47 | 7.50 | 7.25 | 83,077 |
| 09 Abr 2024 | 7.70 | 0.48 | 6.65% | 7.22 | 7.72 | 7.2095 | 101,906 |
| 08 Abr 2024 | 7.22 | 0.07 | 0.98% | 7.17 | 7.255 | 7.02 | 76,479 |
| 05 Abr 2024 | 7.15 | 0.09 | 1.27% | 7.06 | 7.4559 | 7.02 | 131,971 |
| 04 Abr 2024 | 7.06 | -0.45 | -5.99% | 7.61 | 7.70 | 6.985 | 124,920 |
| 03 Abr 2024 | 7.51 | 0.41 | 5.77% | 7.05 | 7.61 | 6.96 | 181,318 |
| 02 Abr 2024 | 7.10 | -0.16 | -2.20% | 7.10 | 7.12 | 6.91 | 75,129 |
| 01 Abr 2024 | 7.26 | -0.06 | -0.82% | 7.29 | 7.40 | 7.12 | 95,326 |
| 28 Mar 2024 | 7.32 | -0.18 | -2.40% | 7.50 | 7.6995 | 7.28 | 71,649 |
| 27 Mar 2024 | 7.50 | 0.05 | 0.67% | 7.50 | 7.60 | 7.35 | 74,660 |
| 26 Mar 2024 | 7.45 | 0.48 | 6.81% | 7.08 | 7.82 | 7.0025 | 270,765 |
| 25 Mar 2024 | 6.975 | -0.09 | -1.20% | 7.02 | 7.24 | 6.81 | 78,751 |
| 22 Mar 2024 | 7.06 | -0.23 | -3.16% | 7.32 | 7.35 | 6.94 | 68,737 |
| 21 Mar 2024 | 7.29 | 0.38 | 5.50% | 7.00 | 7.38 | 6.83 | 229,720 |
| 20 Mar 2024 | 6.91 | 0.33 | 5.02% | 6.60 | 6.96 | 6.54 | 91,596 |
| 19 Mar 2024 | 6.58 | 0.26 | 4.11% | 6.26 | 6.76 | 6.20 | 140,763 |
| 18 Mar 2024 | 6.32 | -0.16 | -2.47% | 6.57 | 6.6398 | 6.30 | 100,645 |
| 15 Mar 2024 | 6.48 | 0.05 | 0.78% | 6.40 | 6.57 | 6.36 | 228,673 |
| 14 Mar 2024 | 6.43 | -0.19 | -2.87% | 6.59 | 6.63 | 6.41 | 137,306 |
| 13 Mar 2024 | 6.62 | -0.21 | -3.07% | 6.82 | 6.87 | 6.62 | 67,266 |
| 12 Mar 2024 | 6.83 | -0.11 | -1.59% | 6.96 | 7.05 | 6.77 | 151,350 |
| 11 Mar 2024 | 6.94 | -0.19 | -2.60% | 7.08 | 7.09 | 6.90 | 100,447 |
| 08 Mar 2024 | 7.125 | -0.07 | -0.90% | 7.27 | 7.47 | 7.11 | 157,350 |
| 07 Mar 2024 | 7.19 | 0.23 | 3.30% | 7.04 | 7.23 | 6.95 | 78,320 |
| 06 Mar 2024 | 6.96 | -0.07 | -1.00% | 7.13 | 7.21 | 6.95 | 89,448 |
| 05 Mar 2024 | 7.03 | -0.23 | -3.17% | 7.17 | 7.2498 | 6.95 | 148,313 |
| 04 Mar 2024 | 7.26 | -0.12 | -1.63% | 7.50 | 7.50 | 6.95 | 303,404 |
| 01 Mar 2024 | 7.38 | 0.35 | 4.98% | 7.03 | 7.41 | 6.83 | 273,524 |
| 29 Feb 2024 | 7.03 | 0.55 | 8.49% | 6.62 | 7.04 | 6.62 | 169,096 |
| 28 Feb 2024 | 6.48 | -0.10 | -1.52% | 6.57 | 6.74 | 6.46 | 98,231 |
| 27 Feb 2024 | 6.58 | -0.02 | -0.30% | 6.63 | 6.63 | 6.31 | 254,040 |
| 26 Feb 2024 | 6.60 | 0.01 | 0.15% | 6.65 | 6.83 | 6.53 | 261,680 |
| 23 Feb 2024 | 6.59 | -0.44 | -6.26% | 7.03 | 7.03 | 6.30 | 349,363 |
| 22 Feb 2024 | 7.03 | 0.17 | 2.48% | 6.93 | 7.33 | 6.89 | 315,841 |
| 21 Feb 2024 | 6.86 | -0.03 | -0.44% | 7.00 | 7.34 | 6.57 | 385,316 |
| 20 Feb 2024 | 6.89 | -0.53 | -7.14% | 7.48 | 7.5899 | 6.84 | 501,137 |
