Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AIQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 34.46 | -0.07 | -0.20% | 34.32 | 34.47 | 34.27 | 452,790 |
| 20 May 2024 | 34.53 | 0.23 | 0.67% | 34.33 | 34.55 | 34.27 | 594,766 |
| 17 May 2024 | 34.30 | -0.07 | -0.20% | 34.25 | 34.395 | 34.13 | 437,746 |
| 16 May 2024 | 34.37 | -0.09 | -0.26% | 34.50 | 34.54 | 34.31 | 551,695 |
| 15 May 2024 | 34.46 | 0.65 | 1.92% | 34.03 | 34.50 | 33.9242 | 1,031,680 |
| 14 May 2024 | 33.81 | 0.22 | 0.65% | 33.51 | 33.825 | 33.51 | 458,059 |
| 13 May 2024 | 33.59 | 0.20 | 0.60% | 33.60 | 33.65 | 33.47 | 396,959 |
| 10 May 2024 | 33.39 | 0.03 | 0.09% | 33.54 | 33.60 | 33.28 | 407,882 |
| 09 May 2024 | 33.36 | 0.01 | 0.03% | 33.32 | 33.43 | 33.2018 | 346,666 |
| 08 May 2024 | 33.35 | -0.20 | -0.60% | 33.12 | 33.39 | 33.06 | 576,586 |
| 07 May 2024 | 33.55 | -0.10 | -0.30% | 33.82 | 33.82 | 33.46 | 413,717 |
| 06 May 2024 | 33.65 | 0.51 | 1.54% | 33.35 | 33.65 | 33.32 | 612,773 |
| 03 May 2024 | 33.14 | 0.43 | 1.31% | 33.12 | 33.24 | 32.93 | 432,123 |
| 02 May 2024 | 32.71 | 0.74 | 2.31% | 32.50 | 32.74 | 32.15 | 368,464 |
| 01 May 2024 | 31.97 | -0.12 | -0.37% | 32.00 | 32.605 | 31.869 | 317,319 |
| 30 Abr 2024 | 32.09 | -0.67 | -2.05% | 32.58 | 32.68 | 32.06 | 419,049 |
| 29 Abr 2024 | 32.76 | 0.11 | 0.34% | 32.79 | 32.7911 | 32.5593 | 263,605 |
| 26 Abr 2024 | 32.65 | 0.46 | 1.43% | 32.60 | 32.76 | 32.402 | 451,285 |
| 25 Abr 2024 | 32.19 | -0.27 | -0.83% | 31.80 | 32.25 | 31.59 | 465,413 |
| 24 Abr 2024 | 32.46 | 0.13 | 0.40% | 32.67 | 32.73 | 32.23 | 326,890 |
| 23 Abr 2024 | 32.33 | 0.55 | 1.73% | 31.97 | 32.40 | 31.9261 | 473,305 |
| 22 Abr 2024 | 31.78 | 0.32 | 1.02% | 31.66 | 31.94 | 31.42 | 593,943 |
| 19 Abr 2024 | 31.46 | -0.79 | -2.45% | 32.07 | 32.08 | 31.34 | 789,146 |
| 18 Abr 2024 | 32.25 | -0.17 | -0.52% | 32.54 | 32.66 | 32.18 | 938,841 |
| 17 Abr 2024 | 32.42 | -0.37 | -1.13% | 33.00 | 33.00 | 32.34 | 880,074 |
| 16 Abr 2024 | 32.79 | -0.02 | -0.06% | 32.73 | 32.96 | 32.57 | 614,082 |
| 15 Abr 2024 | 32.81 | -0.55 | -1.65% | 33.75 | 33.75 | 32.7241 | 1,266,853 |
| 12 Abr 2024 | 33.36 | -0.79 | -2.31% | 33.78 | 33.79 | 33.30 | 720,476 |
| 11 Abr 2024 | 34.15 | 0.53 | 1.58% | 33.87 | 34.20 | 33.63 | 899,401 |
| 10 Abr 2024 | 33.62 | -0.41 | -1.20% | 33.62 | 33.74 | 33.4799 | 684,533 |
| 09 Abr 2024 | 34.03 | 0.10 | 0.29% | 34.13 | 34.14 | 33.65 | 565,915 |
| 08 Abr 2024 | 33.93 | 0.02 | 0.06% | 34.05 | 34.08 | 33.8101 | 384,363 |
| 05 Abr 2024 | 33.91 | 0.29 | 0.86% | 33.74 | 34.08 | 33.595 | 539,133 |
| 04 Abr 2024 | 33.62 | -0.46 | -1.35% | 34.52 | 34.52 | 33.595 | 853,393 |
| 03 Abr 2024 | 34.08 | 0.11 | 0.32% | 33.83 | 34.185 | 33.70 | 612,022 |
| 02 Abr 2024 | 33.97 | -0.20 | -0.59% | 33.96 | 34.00 | 33.66 | 612,583 |
| 01 Abr 2024 | 34.17 | 0.21 | 0.62% | 34.33 | 34.38 | 33.9899 | 1,040,131 |
| 28 Mar 2024 | 33.96 | -0.05 | -0.15% | 34.04 | 34.15 | 33.95 | 946,159 |
| 27 Mar 2024 | 34.01 | 0.04 | 0.12% | 34.20 | 34.20 | 33.765 | 601,317 |
| 26 Mar 2024 | 33.97 | 0.00 | 0.00% | 34.21 | 34.2807 | 33.955 | 537,273 |
| 25 Mar 2024 | 33.97 | -0.04 | -0.12% | 33.83 | 34.09 | 33.80 | 533,039 |
| 22 Mar 2024 | 34.01 | -0.06 | -0.18% | 33.95 | 34.10 | 33.88 | 530,006 |
| 21 Mar 2024 | 34.07 | 0.11 | 0.32% | 34.31 | 34.355 | 34.0698 | 841,476 |
| 20 Mar 2024 | 33.96 | 0.50 | 1.49% | 33.59 | 33.98 | 33.48 | 856,990 |
| 19 Mar 2024 | 33.46 | -0.01 | -0.03% | 33.30 | 33.47 | 32.9701 | 644,650 |
| 18 Mar 2024 | 33.47 | 0.32 | 0.97% | 33.58 | 33.6286 | 33.355 | 646,877 |
| 15 Mar 2024 | 33.15 | -0.53 | -1.57% | 33.38 | 33.46 | 33.09 | 801,118 |
| 14 Mar 2024 | 33.68 | -0.28 | -0.82% | 33.99 | 34.03 | 33.475 | 755,703 |
| 13 Mar 2024 | 33.96 | -0.26 | -0.76% | 34.16 | 34.17 | 33.91 | 751,369 |
| 12 Mar 2024 | 34.22 | 0.67 | 2.00% | 33.92 | 34.23 | 33.64 | 748,891 |
| 11 Mar 2024 | 33.55 | -0.10 | -0.30% | 33.60 | 33.64 | 33.335 | 938,363 |
| 08 Mar 2024 | 33.65 | -0.37 | -1.09% | 34.16 | 34.33 | 33.55 | 1,073,875 |
| 07 Mar 2024 | 34.02 | 0.49 | 1.46% | 33.81 | 34.11 | 33.59 | 1,200,480 |
| 06 Mar 2024 | 33.53 | 0.35 | 1.05% | 33.66 | 33.78 | 33.32 | 689,723 |
| 05 Mar 2024 | 33.18 | -0.73 | -2.14% | 33.63 | 33.63 | 32.985 | 1,164,509 |
| 04 Mar 2024 | 33.905 | -0.01 | -0.01% | 34.02 | 34.0953 | 33.87 | 957,671 |
| 01 Mar 2024 | 33.91 | 0.61 | 1.83% | 33.45 | 33.96 | 33.44 | 883,046 |
| 29 Feb 2024 | 33.30 | 0.31 | 0.94% | 33.35 | 33.39 | 33.04 | 801,516 |
| 28 Feb 2024 | 32.99 | -0.25 | -0.75% | 33.08 | 33.105 | 32.92 | 720,701 |
| 27 Feb 2024 | 33.24 | 0.06 | 0.18% | 33.28 | 33.30 | 33.06 | 584,154 |
| 26 Feb 2024 | 33.18 | 0.11 | 0.33% | 33.19 | 33.34 | 33.11 | 805,054 |
| 23 Feb 2024 | 33.07 | 0.00 | 0.00% | 33.25 | 33.33 | 32.9309 | 978,512 |
| 22 Feb 2024 | 33.07 | 0.94 | 2.93% | 32.99 | 33.135 | 32.86 | 1,603,387 |
