Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
APPS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 2.37 | -0.12 | -4.82% | 2.47 | 2.54 | 2.33 | 1,332,800 |
| 17 May 2024 | 2.49 | -0.10 | -3.86% | 2.61 | 2.61 | 2.455 | 1,468,857 |
| 16 May 2024 | 2.59 | 0.03 | 1.17% | 2.56 | 2.625 | 2.51 | 1,318,641 |
| 15 May 2024 | 2.56 | 0.20 | 8.47% | 2.45 | 2.605 | 2.40 | 2,674,142 |
| 14 May 2024 | 2.36 | 0.03 | 1.29% | 2.38 | 2.54 | 2.33 | 2,082,754 |
| 13 May 2024 | 2.33 | 0.18 | 8.37% | 2.16 | 2.349 | 2.16 | 1,431,760 |
| 10 May 2024 | 2.15 | -0.09 | -4.02% | 2.27 | 2.299 | 2.13 | 1,178,938 |
| 09 May 2024 | 2.24 | 0.11 | 5.16% | 2.14 | 2.29 | 2.135 | 1,472,550 |
| 08 May 2024 | 2.13 | -0.03 | -1.39% | 2.12 | 2.18 | 2.11 | 1,019,005 |
| 07 May 2024 | 2.16 | 0.07 | 3.35% | 2.13 | 2.17 | 2.1109 | 1,365,383 |
| 06 May 2024 | 2.09 | 0.03 | 1.46% | 2.10 | 2.14 | 2.075 | 1,649,597 |
| 03 May 2024 | 2.06 | 0.04 | 1.98% | 2.10 | 2.19 | 1.99 | 1,127,373 |
| 02 May 2024 | 2.02 | 0.08 | 4.12% | 1.99 | 2.04 | 1.92 | 972,000 |
| 01 May 2024 | 1.94 | 0.03 | 1.57% | 1.91 | 2.01 | 1.89 | 922,377 |
| 30 Abr 2024 | 1.91 | -0.05 | -2.55% | 1.92 | 2.04 | 1.885 | 1,387,321 |
| 29 Abr 2024 | 1.96 | 0.14 | 7.69% | 1.85 | 1.98 | 1.85 | 1,566,050 |
| 26 Abr 2024 | 1.82 | 0.00 | 0.00% | 1.86 | 1.89 | 1.82 | 865,048 |
| 25 Abr 2024 | 1.82 | -0.10 | -5.21% | 1.86 | 1.87 | 1.82 | 1,035,260 |
| 24 Abr 2024 | 1.92 | -0.02 | -1.03% | 1.95 | 1.97 | 1.87 | 1,411,271 |
| 23 Abr 2024 | 1.94 | 0.08 | 4.30% | 1.86 | 2.09 | 1.85 | 1,754,693 |
| 22 Abr 2024 | 1.86 | 0.01 | 0.54% | 1.88 | 1.92 | 1.80 | 1,268,063 |
| 19 Abr 2024 | 1.85 | -0.06 | -3.14% | 1.88 | 1.91 | 1.81 | 1,583,463 |
| 18 Abr 2024 | 1.91 | 0.05 | 2.69% | 1.88 | 2.03 | 1.84 | 1,949,993 |
| 17 Abr 2024 | 1.86 | 0.07 | 3.91% | 1.81 | 1.925 | 1.81 | 1,900,427 |
| 16 Abr 2024 | 1.79 | -0.09 | -4.79% | 1.81 | 1.85 | 1.78 | 2,066,308 |
| 15 Abr 2024 | 1.88 | 0.01 | 0.53% | 1.85 | 1.88 | 1.78 | 2,485,826 |
| 12 Abr 2024 | 1.87 | -0.17 | -8.33% | 2.04 | 2.045 | 1.87 | 2,288,024 |
| 11 Abr 2024 | 2.04 | -0.01 | -0.49% | 2.04 | 2.106 | 2.01 | 1,585,207 |
| 10 Abr 2024 | 2.05 | -0.12 | -5.53% | 2.10 | 2.135 | 2.01 | 1,934,840 |
| 09 Abr 2024 | 2.17 | 0.02 | 0.93% | 2.18 | 2.28 | 2.145 | 1,741,791 |
| 08 Abr 2024 | 2.15 | -0.02 | -0.92% | 2.18 | 2.20 | 2.10 | 2,314,137 |
| 05 Abr 2024 | 2.17 | -0.08 | -3.56% | 2.185 | 2.24 | 2.16 | 1,506,106 |
| 04 Abr 2024 | 2.25 | -0.05 | -2.17% | 2.345 | 2.43 | 2.235 | 1,629,143 |
| 03 Abr 2024 | 2.30 | -0.06 | -2.54% | 2.34 | 2.37 | 2.27 | 1,680,492 |
| 02 Abr 2024 | 2.36 | -0.06 | -2.48% | 2.39 | 2.39 | 2.29 | 1,755,845 |
| 01 Abr 2024 | 2.42 | -0.20 | -7.63% | 2.62 | 2.63 | 2.41 | 1,554,770 |
| 28 Mar 2024 | 2.62 | 0.01 | 0.38% | 2.61 | 2.75 | 2.60 | 1,640,781 |
| 27 Mar 2024 | 2.61 | 0.14 | 5.67% | 2.51 | 2.62 | 2.465 | 1,629,905 |
| 26 Mar 2024 | 2.47 | -0.10 | -3.89% | 2.58 | 2.655 | 2.47 | 1,950,708 |
| 25 Mar 2024 | 2.57 | 0.01 | 0.39% | 2.55 | 2.615 | 2.52 | 2,138,776 |
| 22 Mar 2024 | 2.56 | -0.22 | -7.91% | 2.78 | 2.79 | 2.55 | 2,545,959 |
| 21 Mar 2024 | 2.78 | -0.07 | -2.46% | 2.87 | 2.94 | 2.75 | 2,388,026 |
| 20 Mar 2024 | 2.85 | 0.02 | 0.88% | 2.81 | 2.89 | 2.71 | 2,417,487 |
| 19 Mar 2024 | 2.825 | 0.01 | 0.18% | 2.76 | 2.85 | 2.72 | 3,243,286 |
| 18 Mar 2024 | 2.82 | -0.14 | -4.73% | 2.96 | 2.96 | 2.76 | 3,278,637 |
| 15 Mar 2024 | 2.96 | 0.16 | 5.71% | 2.77 | 3.05 | 2.77 | 23,201,740 |
| 14 Mar 2024 | 2.80 | -0.18 | -6.04% | 2.98 | 2.99 | 2.735 | 4,391,627 |
| 13 Mar 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.14 | 2.95 | 2,884,555 |
| 12 Mar 2024 | 3.00 | -0.11 | -3.54% | 3.13 | 3.13 | 2.94 | 2,639,547 |
| 11 Mar 2024 | 3.11 | 0.01 | 0.32% | 3.09 | 3.155 | 3.0346 | 2,171,363 |
| 08 Mar 2024 | 3.10 | 0.03 | 0.98% | 3.12 | 3.28 | 3.08 | 2,771,748 |
| 07 Mar 2024 | 3.07 | 0.02 | 0.66% | 3.07 | 3.16 | 2.99 | 2,261,483 |
| 06 Mar 2024 | 3.05 | 0.02 | 0.66% | 3.07 | 3.13 | 2.93 | 3,916,280 |
| 05 Mar 2024 | 3.03 | -0.16 | -5.02% | 3.16 | 3.16 | 2.94 | 4,510,760 |
| 04 Mar 2024 | 3.19 | -0.02 | -0.62% | 3.25 | 3.25 | 3.005 | 5,941,973 |
| 01 Mar 2024 | 3.21 | 0.04 | 1.26% | 3.17 | 3.25 | 3.06 | 2,203,053 |
| 29 Feb 2024 | 3.17 | 0.01 | 0.32% | 3.24 | 3.39 | 3.12 | 2,936,157 |
| 28 Feb 2024 | 3.16 | -0.20 | -5.95% | 3.32 | 3.39 | 3.14 | 3,200,925 |
| 27 Feb 2024 | 3.36 | 0.26 | 8.39% | 3.13 | 3.395 | 3.135 | 2,917,623 |
| 26 Feb 2024 | 3.10 | 0.02 | 0.65% | 3.08 | 3.15 | 3.04 | 2,076,487 |
| 23 Feb 2024 | 3.08 | -0.08 | -2.53% | 3.18 | 3.18 | 3.045 | 2,392,591 |
| 22 Feb 2024 | 3.16 | -0.27 | -7.87% | 3.44 | 3.46 | 3.15 | 3,945,871 |
| 21 Feb 2024 | 3.43 | -0.14 | -3.92% | 3.52 | 3.57 | 3.375 | 1,954,187 |
