Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
APGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 48.03 | 1.99 | 4.32% | 46.32 | 49.45 | 45.6058 | 315,789 |
| 23 May 2024 | 46.04 | -1.83 | -3.82% | 48.39 | 48.445 | 45.845 | 422,522 |
| 22 May 2024 | 47.87 | -1.34 | -2.72% | 49.29 | 50.21 | 47.71 | 290,755 |
| 21 May 2024 | 49.21 | -3.21 | -6.12% | 51.94 | 52.07 | 48.1401 | 571,804 |
| 20 May 2024 | 52.42 | 2.11 | 4.19% | 50.19 | 53.10 | 50.00 | 450,677 |
| 17 May 2024 | 50.31 | -3.44 | -6.40% | 54.59 | 54.59 | 50.19 | 442,861 |
| 16 May 2024 | 53.75 | 0.45 | 0.84% | 52.89 | 54.22 | 52.89 | 484,914 |
| 15 May 2024 | 53.30 | -0.70 | -1.30% | 55.54 | 55.54 | 51.985 | 656,802 |
| 14 May 2024 | 54.00 | 1.27 | 2.41% | 53.72 | 54.72 | 52.85 | 1,776,538 |
| 13 May 2024 | 52.73 | -0.49 | -0.92% | 55.28 | 55.28 | 52.58 | 296,291 |
| 10 May 2024 | 53.22 | 0.30 | 0.57% | 56.10 | 56.10 | 51.30 | 211,163 |
| 09 May 2024 | 52.92 | 1.66 | 3.24% | 51.59 | 53.05 | 50.81 | 185,118 |
| 08 May 2024 | 51.26 | -0.96 | -1.84% | 51.33 | 52.23 | 49.57 | 181,945 |
| 07 May 2024 | 52.22 | -2.09 | -3.85% | 54.20 | 54.31 | 51.05 | 188,503 |
| 06 May 2024 | 54.31 | 0.12 | 0.22% | 54.54 | 55.31 | 53.44 | 227,295 |
| 03 May 2024 | 54.19 | 1.99 | 3.81% | 53.79 | 54.89 | 52.22 | 346,102 |
| 02 May 2024 | 52.20 | 1.29 | 2.53% | 51.66 | 52.545 | 50.14 | 356,093 |
| 01 May 2024 | 50.91 | 0.61 | 1.21% | 50.42 | 51.555 | 48.25 | 404,205 |
| 30 Abr 2024 | 50.30 | 1.30 | 2.65% | 48.14 | 51.01 | 48.09 | 397,405 |
| 29 Abr 2024 | 49.00 | 1.87 | 3.97% | 47.21 | 49.77 | 47.21 | 207,028 |
| 26 Abr 2024 | 47.13 | 1.27 | 2.77% | 46.17 | 47.465 | 44.52 | 238,494 |
| 25 Abr 2024 | 45.86 | -0.68 | -1.46% | 45.32 | 46.72 | 43.605 | 316,152 |
| 24 Abr 2024 | 46.54 | -3.23 | -6.49% | 49.37 | 50.48 | 45.73 | 283,432 |
| 23 Abr 2024 | 49.77 | 1.13 | 2.32% | 49.04 | 51.00 | 49.04 | 277,539 |
| 22 Abr 2024 | 48.64 | 1.73 | 3.69% | 47.65 | 49.64 | 46.71 | 208,695 |
| 19 Abr 2024 | 46.91 | -1.44 | -2.98% | 48.01 | 49.705 | 45.74 | 473,723 |
| 18 Abr 2024 | 48.35 | -3.15 | -6.12% | 51.56 | 52.31 | 48.00 | 387,352 |
| 17 Abr 2024 | 51.50 | 0.84 | 1.66% | 51.42 | 52.62 | 50.0325 | 444,965 |
| 16 Abr 2024 | 50.66 | -2.41 | -4.54% | 53.34 | 54.07 | 50.59 | 337,119 |
| 15 Abr 2024 | 53.07 | -1.98 | -3.60% | 55.80 | 58.00 | 51.57 | 381,596 |
| 12 Abr 2024 | 55.05 | -2.99 | -5.15% | 57.54 | 58.14 | 53.765 | 583,616 |
| 11 Abr 2024 | 58.04 | 5.27 | 9.99% | 53.71 | 58.18 | 52.79 | 372,446 |
| 10 Abr 2024 | 52.77 | -3.60 | -6.39% | 55.00 | 55.715 | 52.77 | 395,962 |
| 09 Abr 2024 | 56.37 | 1.75 | 3.20% | 54.60 | 56.54 | 54.24 | 455,868 |
| 08 Abr 2024 | 54.62 | -2.19 | -3.85% | 56.21 | 56.295 | 53.54 | 512,524 |
| 05 Abr 2024 | 56.81 | -2.19 | -3.71% | 58.37 | 60.02 | 56.35 | 420,102 |
| 04 Abr 2024 | 59.00 | -1.00 | -1.67% | 60.94 | 62.745 | 58.97 | 510,866 |
| 03 Abr 2024 | 60.00 | 0.10 | 0.17% | 59.01 | 62.58 | 58.99 | 829,550 |
| 02 Abr 2024 | 59.90 | -5.15 | -7.92% | 66.64 | 66.80 | 59.02 | 1,378,094 |
| 01 Abr 2024 | 65.05 | -1.40 | -2.11% | 66.22 | 68.21 | 63.685 | 531,978 |
| 28 Mar 2024 | 66.45 | -1.66 | -2.44% | 68.50 | 69.40 | 66.19 | 425,786 |
| 27 Mar 2024 | 68.11 | 2.38 | 3.62% | 66.76 | 69.12 | 66.15 | 404,382 |
| 26 Mar 2024 | 65.73 | 0.73 | 1.12% | 64.20 | 67.9875 | 64.13 | 659,103 |
| 25 Mar 2024 | 65.00 | -3.43 | -5.01% | 68.84 | 70.5599 | 63.60 | 712,581 |
| 22 Mar 2024 | 68.43 | 1.89 | 2.84% | 67.63 | 71.75 | 66.34 | 1,095,964 |
| 21 Mar 2024 | 66.54 | -0.44 | -0.66% | 66.94 | 69.83 | 65.90 | 522,175 |
| 20 Mar 2024 | 66.98 | 0.76 | 1.15% | 65.90 | 68.20 | 65.03 | 532,990 |
| 19 Mar 2024 | 66.22 | 0.78 | 1.19% | 64.46 | 66.6318 | 64.36 | 642,591 |
| 18 Mar 2024 | 65.44 | -2.87 | -4.20% | 68.24 | 68.81 | 64.84 | 787,326 |
| 15 Mar 2024 | 68.31 | 3.12 | 4.79% | 65.35 | 69.23 | 64.58 | 4,219,363 |
| 14 Mar 2024 | 65.19 | -4.61 | -6.60% | 69.71 | 70.76 | 64.20 | 699,882 |
| 13 Mar 2024 | 69.80 | 0.46 | 0.66% | 69.34 | 72.29 | 68.078 | 575,699 |
| 12 Mar 2024 | 69.34 | 3.12 | 4.71% | 66.40 | 69.89 | 66.09 | 690,188 |
| 11 Mar 2024 | 66.22 | -1.32 | -1.95% | 67.60 | 71.80 | 65.40 | 1,065,276 |
| 08 Mar 2024 | 67.54 | 2.30 | 3.53% | 66.01 | 68.50 | 64.5701 | 2,759,848 |
| 07 Mar 2024 | 65.24 | -1.45 | -2.17% | 66.34 | 67.25 | 62.3901 | 709,056 |
| 06 Mar 2024 | 66.69 | 7.39 | 12.46% | 60.23 | 67.20 | 59.42 | 1,497,614 |
| 05 Mar 2024 | 59.30 | 17.56 | 42.07% | 59.91 | 65.41 | 52.89 | 6,357,784 |
| 04 Mar 2024 | 41.74 | 4.50 | 12.08% | 37.90 | 43.25 | 37.78 | 1,372,606 |
| 01 Mar 2024 | 37.24 | 2.42 | 6.95% | 34.85 | 38.3999 | 34.54 | 563,737 |
| 29 Feb 2024 | 34.82 | -0.71 | -2.00% | 36.08 | 36.87 | 34.46 | 291,756 |
| 28 Feb 2024 | 35.53 | 0.73 | 2.10% | 34.47 | 35.82 | 34.09 | 586,085 |
| 27 Feb 2024 | 34.80 | -0.10 | -0.29% | 35.34 | 35.43 | 34.49 | 445,891 |
| 26 Feb 2024 | 34.90 | -0.01 | -0.03% | 34.82 | 36.08 | 34.42 | 218,462 |
