Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
APA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 30.72 | -0.18 | -0.58% | 30.52 | 31.12 | 30.51 | 5,112,027 |
| 20 May 2024 | 30.90 | 0.02 | 0.06% | 30.98 | 31.28 | 30.7401 | 4,426,715 |
| 17 May 2024 | 30.88 | 0.37 | 1.21% | 30.505 | 31.01 | 30.33 | 3,784,220 |
| 16 May 2024 | 30.51 | -0.03 | -0.10% | 30.54 | 30.65 | 30.201 | 4,447,143 |
| 15 May 2024 | 30.54 | 0.37 | 1.23% | 30.15 | 30.60 | 29.71 | 5,163,222 |
| 14 May 2024 | 30.17 | -0.03 | -0.10% | 30.10 | 30.42 | 29.935 | 4,326,290 |
| 13 May 2024 | 30.20 | -0.18 | -0.59% | 30.35 | 30.62 | 29.90 | 3,969,290 |
| 10 May 2024 | 30.38 | -0.50 | -1.62% | 30.98 | 31.13 | 30.32 | 4,247,655 |
| 09 May 2024 | 30.88 | 0.37 | 1.21% | 30.65 | 30.91 | 30.45 | 4,541,668 |
| 08 May 2024 | 30.51 | 0.25 | 0.83% | 29.92 | 30.74 | 29.87 | 5,897,410 |
| 07 May 2024 | 30.26 | 0.34 | 1.14% | 29.93 | 30.575 | 29.93 | 5,697,658 |
| 06 May 2024 | 29.92 | 0.66 | 2.26% | 29.47 | 30.21 | 29.41 | 6,306,298 |
| 03 May 2024 | 29.26 | 0.08 | 0.27% | 29.27 | 29.79 | 28.92 | 9,598,961 |
| 02 May 2024 | 29.18 | -1.32 | -4.33% | 30.12 | 30.82 | 28.9001 | 13,326,598 |
| 01 May 2024 | 30.50 | -0.94 | -2.99% | 31.09 | 31.37 | 30.15 | 7,626,371 |
| 30 Abr 2024 | 31.44 | -1.28 | -3.91% | 32.46 | 32.495 | 31.41 | 6,412,641 |
| 29 Abr 2024 | 32.72 | 0.23 | 0.71% | 32.41 | 32.8303 | 32.39 | 4,258,513 |
| 26 Abr 2024 | 32.49 | 0.13 | 0.40% | 32.26 | 32.59 | 32.02 | 4,800,502 |
| 25 Abr 2024 | 32.36 | 0.31 | 0.97% | 32.07 | 32.44 | 31.5311 | 8,011,726 |
| 24 Abr 2024 | 32.05 | -0.01 | -0.03% | 31.98 | 32.185 | 31.64 | 4,521,536 |
| 23 Abr 2024 | 32.06 | -0.41 | -1.26% | 32.11 | 32.38 | 31.71 | 6,778,346 |
| 22 Abr 2024 | 32.47 | 0.11 | 0.34% | 32.24 | 32.66 | 31.77 | 4,381,642 |
| 19 Abr 2024 | 32.36 | -0.07 | -0.22% | 32.16 | 32.9307 | 32.27 | 4,814,358 |
| 18 Abr 2024 | 32.43 | 0.17 | 0.53% | 32.38 | 32.745 | 32.115 | 5,674,047 |
| 17 Abr 2024 | 32.26 | -0.24 | -0.74% | 32.50 | 32.875 | 32.135 | 5,992,629 |
| 16 Abr 2024 | 32.50 | -0.66 | -1.99% | 32.57 | 32.66 | 32.11 | 5,730,315 |
| 15 Abr 2024 | 33.16 | -0.56 | -1.66% | 33.54 | 33.8798 | 33.00 | 8,170,511 |
| 12 Abr 2024 | 33.72 | -0.68 | -1.98% | 34.85 | 35.25 | 33.64 | 7,067,073 |
| 11 Abr 2024 | 34.40 | -0.65 | -1.85% | 35.23 | 35.24 | 34.14 | 4,737,195 |
| 10 Abr 2024 | 35.05 | 0.16 | 0.46% | 34.52 | 35.175 | 34.38 | 5,609,247 |
| 09 Abr 2024 | 34.89 | -0.15 | -0.43% | 35.09 | 35.33 | 34.53 | 6,547,483 |
| 08 Abr 2024 | 35.04 | -0.70 | -1.96% | 35.73 | 36.045 | 34.93 | 6,292,983 |
| 05 Abr 2024 | 35.74 | 0.31 | 0.87% | 35.33 | 35.86 | 35.01 | 5,993,821 |
| 04 Abr 2024 | 35.43 | 0.22 | 0.62% | 35.37 | 35.8406 | 34.99 | 6,932,407 |
| 03 Abr 2024 | 35.21 | -0.13 | -0.37% | 35.57 | 35.91 | 34.875 | 9,791,681 |
| 02 Abr 2024 | 35.34 | -0.09 | -0.25% | 35.56 | 35.715 | 34.80 | 6,806,275 |
| 01 Abr 2024 | 35.43 | 1.05 | 3.05% | 34.53 | 35.485 | 34.305 | 8,325,477 |
| 28 Mar 2024 | 34.38 | 0.67 | 1.99% | 34.10 | 34.73 | 33.91 | 26,800,476 |
| 27 Mar 2024 | 33.71 | 0.83 | 2.52% | 32.76 | 33.74 | 32.55 | 7,794,895 |
| 26 Mar 2024 | 32.88 | -1.71 | -4.94% | 34.52 | 34.80 | 32.805 | 11,750,639 |
| 25 Mar 2024 | 34.59 | 1.13 | 3.38% | 33.66 | 34.745 | 33.62 | 12,153,292 |
| 22 Mar 2024 | 33.46 | -0.45 | -1.33% | 33.85 | 34.03 | 33.405 | 5,746,456 |
| 21 Mar 2024 | 33.91 | 0.12 | 0.36% | 33.80 | 34.1194 | 33.46 | 4,453,141 |
| 20 Mar 2024 | 33.79 | 0.65 | 1.96% | 32.77 | 33.97 | 32.62 | 5,676,002 |
| 19 Mar 2024 | 33.14 | 0.80 | 2.47% | 32.39 | 33.314 | 32.31 | 7,289,922 |
| 18 Mar 2024 | 32.34 | 0.34 | 1.06% | 32.24 | 32.87 | 32.07 | 5,539,226 |
| 15 Mar 2024 | 32.00 | -0.47 | -1.45% | 32.24 | 32.83 | 31.86 | 22,027,090 |
| 14 Mar 2024 | 32.47 | -0.09 | -0.28% | 32.75 | 32.95 | 32.29 | 8,566,744 |
| 13 Mar 2024 | 32.56 | 1.12 | 3.56% | 31.85 | 32.895 | 31.84 | 7,910,336 |
| 12 Mar 2024 | 31.44 | 0.24 | 0.77% | 31.36 | 31.485 | 30.90 | 4,968,865 |
| 11 Mar 2024 | 31.20 | 0.39 | 1.27% | 30.60 | 31.24 | 30.42 | 4,475,160 |
| 08 Mar 2024 | 30.81 | 0.26 | 0.85% | 30.55 | 31.13 | 30.53 | 5,703,589 |
| 07 Mar 2024 | 30.55 | -0.08 | -0.26% | 30.53 | 30.917 | 30.42 | 4,730,954 |
| 06 Mar 2024 | 30.63 | 0.17 | 0.56% | 30.91 | 30.97 | 30.41 | 4,715,575 |
| 05 Mar 2024 | 30.46 | 0.43 | 1.43% | 30.03 | 30.695 | 29.91 | 5,865,877 |
| 04 Mar 2024 | 30.03 | -0.38 | -1.25% | 30.67 | 30.68 | 29.985 | 6,581,505 |
| 01 Mar 2024 | 30.41 | 0.62 | 2.08% | 30.21 | 30.665 | 29.935 | 6,264,955 |
| 29 Feb 2024 | 29.79 | -0.16 | -0.53% | 30.09 | 30.30 | 29.625 | 6,493,008 |
| 28 Feb 2024 | 29.95 | -0.25 | -0.83% | 30.18 | 30.49 | 29.72 | 4,815,131 |
| 27 Feb 2024 | 30.20 | 0.58 | 1.96% | 29.85 | 30.47 | 29.70 | 6,608,629 |
| 26 Feb 2024 | 29.62 | -0.41 | -1.37% | 30.02 | 30.315 | 29.595 | 5,749,989 |
| 23 Feb 2024 | 30.03 | -0.19 | -0.63% | 29.76 | 30.475 | 29.58 | 7,867,605 |
| 22 Feb 2024 | 30.22 | -1.22 | -3.88% | 31.19 | 31.20 | 29.94 | 13,861,183 |
