Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AISP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 3.87 | -0.77 | -16.59% | 4.59 | 4.64 | 3.81 | 577,750 |
| 22 May 2024 | 4.64 | -0.07 | -1.49% | 4.76 | 4.88 | 4.55 | 151,585 |
| 21 May 2024 | 4.71 | 0.27 | 6.08% | 4.57 | 4.8499 | 4.50 | 223,109 |
| 20 May 2024 | 4.44 | 0.08 | 1.83% | 4.59 | 4.7999 | 4.43 | 364,175 |
| 17 May 2024 | 4.36 | -0.99 | -18.50% | 5.19 | 5.26 | 4.28 | 702,841 |
| 16 May 2024 | 5.35 | 0.01 | 0.19% | 5.42 | 5.52 | 5.175 | 353,206 |
| 15 May 2024 | 5.34 | -0.69 | -11.44% | 5.59 | 5.90 | 5.2124 | 735,476 |
| 14 May 2024 | 6.03 | 0.54 | 9.84% | 5.42 | 6.3001 | 5.26 | 732,568 |
| 13 May 2024 | 5.49 | 0.20 | 3.78% | 5.23 | 5.49 | 5.1701 | 383,087 |
| 10 May 2024 | 5.29 | -0.04 | -0.75% | 5.36 | 5.4755 | 5.10 | 337,516 |
| 09 May 2024 | 5.33 | -0.98 | -15.53% | 5.70 | 5.75 | 4.98 | 1,080,550 |
| 08 May 2024 | 6.31 | -0.05 | -0.79% | 6.26 | 6.58 | 6.0621 | 253,784 |
| 07 May 2024 | 6.36 | -0.33 | -4.93% | 6.68 | 6.71 | 6.25 | 278,091 |
| 06 May 2024 | 6.69 | 0.65 | 10.76% | 6.16 | 6.96 | 6.16 | 430,043 |
| 03 May 2024 | 6.04 | -0.61 | -9.17% | 6.81 | 6.876 | 5.98 | 536,659 |
| 02 May 2024 | 6.65 | -0.17 | -2.49% | 6.90 | 7.0325 | 6.64 | 215,159 |
| 01 May 2024 | 6.82 | -0.54 | -7.34% | 7.26 | 7.26 | 6.6187 | 479,387 |
| 30 Abr 2024 | 7.36 | 0.23 | 3.23% | 7.15 | 7.49 | 6.8835 | 378,841 |
| 29 Abr 2024 | 7.13 | -0.30 | -4.04% | 7.35 | 7.60 | 7.13 | 281,183 |
| 26 Abr 2024 | 7.43 | 0.13 | 1.78% | 7.20 | 7.82 | 7.20 | 411,538 |
| 25 Abr 2024 | 7.30 | 0.12 | 1.67% | 7.18 | 7.70 | 6.93 | 465,678 |
| 24 Abr 2024 | 7.18 | -0.75 | -9.46% | 7.89 | 7.9273 | 7.16 | 395,542 |
| 23 Abr 2024 | 7.93 | 0.50 | 6.73% | 7.37 | 8.16 | 7.31 | 521,773 |
| 22 Abr 2024 | 7.43 | 0.76 | 11.39% | 6.73 | 7.77 | 6.72 | 778,371 |
| 19 Abr 2024 | 6.67 | -0.94 | -12.35% | 7.66 | 7.80 | 6.61 | 551,835 |
| 18 Abr 2024 | 7.61 | -0.54 | -6.63% | 8.20 | 8.31 | 7.57 | 445,936 |
| 17 Abr 2024 | 8.15 | 0.07 | 0.87% | 8.18 | 8.44 | 7.98 | 312,343 |
| 16 Abr 2024 | 8.08 | -0.92 | -10.22% | 8.77 | 8.83 | 8.00 | 661,617 |
| 15 Abr 2024 | 9.00 | 1.04 | 13.07% | 7.89 | 9.26 | 7.81 | 1,274,323 |
| 12 Abr 2024 | 7.96 | -0.68 | -7.87% | 8.50 | 8.79 | 7.90 | 417,364 |
| 11 Abr 2024 | 8.64 | 0.06 | 0.70% | 8.62 | 9.00 | 8.40 | 485,453 |
| 10 Abr 2024 | 8.58 | 0.36 | 4.38% | 8.28 | 9.49 | 8.2501 | 1,183,539 |
| 09 Abr 2024 | 8.22 | -1.72 | -17.30% | 9.90 | 9.94 | 8.20 | 1,102,002 |
| 08 Abr 2024 | 9.94 | 0.15 | 1.53% | 9.60 | 10.00 | 9.0565 | 1,094,066 |
| 05 Abr 2024 | 9.79 | 0.15 | 1.56% | 9.73 | 10.32 | 9.4034 | 1,022,860 |
| 04 Abr 2024 | 9.64 | -1.35 | -12.28% | 11.05 | 11.6999 | 9.59 | 2,273,063 |
| 03 Abr 2024 | 10.99 | 2.05 | 22.93% | 9.21 | 11.04 | 9.1001 | 3,890,239 |
| 02 Abr 2024 | 8.94 | 0.84 | 10.37% | 7.78 | 9.78 | 7.29 | 2,694,894 |
| 01 Abr 2024 | 8.10 | 1.51 | 22.91% | 6.59 | 8.26 | 6.15 | 2,890,081 |
| 28 Mar 2024 | 6.59 | -1.06 | -13.86% | 7.46 | 7.899 | 6.50 | 926,783 |
| 27 Mar 2024 | 7.65 | -1.02 | -11.76% | 8.36 | 8.36 | 7.65 | 695,234 |
| 26 Mar 2024 | 8.67 | 0.36 | 4.33% | 8.24 | 8.73 | 8.04 | 817,296 |
| 25 Mar 2024 | 8.31 | -1.09 | -11.60% | 8.90 | 9.2116 | 8.15 | 1,660,823 |
| 22 Mar 2024 | 9.40 | 0.73 | 8.42% | 8.37 | 9.49 | 7.4001 | 2,120,626 |
| 21 Mar 2024 | 8.67 | -1.64 | -15.91% | 9.80 | 10.2499 | 8.50 | 2,398,241 |
| 20 Mar 2024 | 10.31 | -2.46 | -19.26% | 12.67 | 12.9953 | 8.60 | 4,071,050 |
| 19 Mar 2024 | 12.77 | -0.70 | -5.20% | 11.89 | 14.30 | 10.90 | 4,312,340 |
| 18 Mar 2024 | 13.47 | 2.72 | 25.30% | 10.86 | 13.87 | 10.8036 | 5,850,302 |
| 15 Mar 2024 | 10.75 | 0.82 | 8.26% | 9.50 | 10.98 | 9.36 | 4,733,206 |
| 14 Mar 2024 | 9.93 | -0.14 | -1.39% | 9.17 | 10.0499 | 8.05 | 3,191,606 |
| 13 Mar 2024 | 10.07 | 2.42 | 31.63% | 7.50 | 10.18 | 7.16 | 7,361,532 |
| 12 Mar 2024 | 7.65 | 0.78 | 11.35% | 7.49 | 7.70 | 6.90 | 2,478,951 |
| 11 Mar 2024 | 6.87 | 0.07 | 1.03% | 6.62 | 7.82 | 6.25 | 4,190,497 |
| 08 Mar 2024 | 6.80 | 1.30 | 23.64% | 5.62 | 6.96 | 5.52 | 5,329,623 |
| 07 Mar 2024 | 5.50 | -1.42 | -20.52% | 5.55 | 5.99 | 4.76 | 6,502,387 |
| 06 Mar 2024 | 6.92 | 1.97 | 39.80% | 8.93 | 9.30 | 6.28 | 67,874,419 |
| 05 Mar 2024 | 4.95 | 3.30 | 200.00% | 3.30 | 5.97 | 2.64 | 216,922,830 |
| 04 Mar 2024 | 1.65 | 0.16 | 10.74% | 1.49 | 1.70 | 1.49 | 196,529 |
| 01 Mar 2024 | 1.49 | -0.04 | -2.61% | 1.54 | 1.5701 | 1.45 | 113,547 |
| 29 Feb 2024 | 1.53 | -0.08 | -4.97% | 1.61 | 1.61 | 1.50 | 87,318 |
| 28 Feb 2024 | 1.61 | 0.01 | 0.63% | 1.65 | 1.66 | 1.5248 | 102,218 |
| 27 Feb 2024 | 1.60 | 0.16 | 11.11% | 1.49 | 1.62 | 1.45 | 206,144 |
| 26 Feb 2024 | 1.44 | -0.05 | -3.36% | 1.50 | 1.52 | 1.4299 | 69,400 |
