Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATER Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 3.09 | 0.30 | 10.75% | 2.80 | 3.10 | 2.80 | 183,986 |
| 10 May 2024 | 2.79 | -0.10 | -3.46% | 2.86 | 3.079 | 2.79 | 159,501 |
| 09 May 2024 | 2.89 | 0.11 | 3.96% | 2.69 | 3.12 | 2.69 | 166,515 |
| 08 May 2024 | 2.78 | 0.24 | 9.45% | 2.62 | 2.97 | 2.58 | 183,781 |
| 07 May 2024 | 2.54 | 0.09 | 3.67% | 2.52 | 2.70 | 2.43 | 103,627 |
| 06 May 2024 | 2.45 | 0.07 | 2.94% | 2.40 | 2.54 | 2.25 | 65,870 |
| 03 May 2024 | 2.38 | -0.03 | -1.24% | 2.45 | 2.46 | 2.33 | 73,606 |
| 02 May 2024 | 2.41 | 0.04 | 1.47% | 2.42 | 2.4899 | 2.35 | 137,058 |
| 01 May 2024 | 2.375 | 0.11 | 4.63% | 2.28 | 2.40 | 2.27 | 62,405 |
| 30 Abr 2024 | 2.27 | -0.08 | -3.40% | 2.36 | 2.4026 | 2.25 | 92,850 |
| 29 Abr 2024 | 2.35 | 0.04 | 1.73% | 2.33 | 2.54 | 2.26 | 159,759 |
| 26 Abr 2024 | 2.31 | 0.02 | 0.87% | 2.29 | 2.45 | 2.245 | 122,183 |
| 25 Abr 2024 | 2.29 | 0.02 | 0.88% | 2.22 | 2.35 | 2.15 | 105,246 |
| 24 Abr 2024 | 2.27 | 0.07 | 3.18% | 2.22 | 2.3425 | 2.14 | 132,108 |
| 23 Abr 2024 | 2.20 | 0.07 | 3.29% | 2.16 | 2.35 | 2.10 | 46,250 |
| 22 Abr 2024 | 2.13 | 0.08 | 3.90% | 2.13 | 2.20 | 2.0401 | 44,721 |
| 19 Abr 2024 | 2.05 | -0.07 | -3.30% | 2.09 | 2.25 | 1.90 | 205,451 |
| 18 Abr 2024 | 2.12 | 0.01 | 0.47% | 2.11 | 2.2199 | 2.08 | 89,043 |
| 17 Abr 2024 | 2.11 | -0.09 | -4.09% | 2.25 | 2.2906 | 1.99 | 61,544 |
| 16 Abr 2024 | 2.20 | -0.02 | -0.90% | 2.20 | 2.34 | 2.0099 | 86,286 |
| 15 Abr 2024 | 2.22 | -0.16 | -6.72% | 2.34 | 2.40 | 2.22 | 61,453 |
| 12 Abr 2024 | 2.38 | -0.19 | -7.39% | 2.50 | 2.5118 | 2.3128 | 82,801 |
| 11 Abr 2024 | 2.57 | -0.01 | -0.39% | 2.64 | 2.68 | 2.53 | 45,970 |
| 10 Abr 2024 | 2.58 | -0.47 | -15.41% | 2.88 | 2.96 | 2.49 | 355,175 |
| 09 Abr 2024 | 3.05 | 0.31 | 11.31% | 2.78 | 3.948 | 2.60 | 1,091,769 |
| 08 Abr 2024 | 2.74 | 0.20 | 7.87% | 2.60 | 2.84 | 2.51 | 152,363 |
| 05 Abr 2024 | 2.54 | 0.07 | 2.83% | 2.36 | 2.68 | 2.36 | 148,404 |
| 04 Abr 2024 | 2.47 | 0.21 | 9.29% | 2.28 | 2.73 | 2.28 | 255,180 |
| 03 Abr 2024 | 2.26 | -0.19 | -7.76% | 2.42 | 2.47 | 1.9401 | 227,715 |
| 02 Abr 2024 | 2.45 | -0.06 | -2.39% | 2.47 | 2.48 | 2.3958 | 69,089 |
| 01 Abr 2024 | 2.51 | -0.25 | -9.06% | 2.85 | 2.87 | 2.48 | 140,705 |
| 28 Mar 2024 | 2.76 | -0.08 | -2.82% | 2.81 | 2.934 | 2.6507 | 123,999 |
| 27 Mar 2024 | 2.84 | -0.04 | -1.39% | 2.89 | 2.9955 | 2.80 | 86,123 |
| 26 Mar 2024 | 2.88 | -0.22 | -7.10% | 3.06 | 3.20 | 2.84 | 96,914 |
| 25 Mar 2024 | 3.10 | -0.23 | -6.91% | 3.28 | 3.48 | 3.01 | 229,889 |
| 22 Mar 2024 | 3.33 | 0.07 | 2.17% | 3.00 | 3.9499 | 2.55 | 542,917 |
| 21 Mar 2024 | 3.2592 | -0.20 | -5.66% | 3.4548 | 3.60 | 3.2412 | 102,973 |
| 20 Mar 2024 | 3.4548 | -0.51 | -12.92% | 3.8784 | 3.96 | 2.772 | 355,035 |
| 19 Mar 2024 | 3.9672 | -0.51 | -11.30% | 4.32 | 4.32 | 3.96 | 69,112 |
| 18 Mar 2024 | 4.4724 | 0.22 | 5.25% | 4.32 | 4.68 | 4.08 | 38,764 |
| 15 Mar 2024 | 4.2492 | 0.20 | 4.89% | 3.96 | 4.3188 | 3.852 | 65,128 |
| 14 Mar 2024 | 4.0512 | -0.58 | -12.54% | 4.50 | 4.62 | 3.888 | 87,906 |
| 13 Mar 2024 | 4.632 | -1.03 | -18.25% | 5.2692 | 5.40 | 3.84 | 180,901 |
| 12 Mar 2024 | 5.6664 | -0.23 | -3.93% | 6.0168 | 6.0168 | 5.2788 | 92,599 |
| 11 Mar 2024 | 5.898 | -0.10 | -1.64% | 6.4236 | 6.4236 | 5.892 | 50,943 |
| 08 Mar 2024 | 5.9964 | 0.23 | 4.00% | 5.7552 | 6.5448 | 5.8992 | 92,312 |
| 07 Mar 2024 | 5.766 | 0.13 | 2.23% | 5.52 | 6.0588 | 5.52 | 94,601 |
| 06 Mar 2024 | 5.64 | 0.37 | 7.06% | 5.2692 | 5.70 | 5.0424 | 39,267 |
| 05 Mar 2024 | 5.268 | 0.04 | 0.69% | 5.28 | 5.706 | 5.1612 | 48,349 |
| 04 Mar 2024 | 5.232 | -0.47 | -8.31% | 5.76 | 5.8644 | 5.16 | 62,450 |
| 01 Mar 2024 | 5.706 | 0.24 | 4.48% | 5.70 | 5.82 | 5.52 | 41,963 |
| 29 Feb 2024 | 5.4612 | 0.78 | 16.69% | 4.68 | 5.88 | 4.68 | 212,161 |
| 28 Feb 2024 | 4.68 | -0.12 | -2.55% | 5.04 | 5.16 | 4.56 | 56,180 |
| 27 Feb 2024 | 4.8024 | 0.25 | 5.59% | 4.56 | 5.04 | 4.56 | 33,638 |
| 26 Feb 2024 | 4.548 | 0.05 | 1.07% | 4.4172 | 4.6656 | 4.32 | 27,295 |
| 23 Feb 2024 | 4.50 | 0.05 | 1.11% | 4.3176 | 4.6656 | 4.3176 | 30,245 |
| 22 Feb 2024 | 4.4508 | -0.47 | -9.54% | 4.8936 | 5.04 | 4.44 | 48,479 |
| 21 Feb 2024 | 4.92 | -0.19 | -3.64% | 5.04 | 5.40 | 4.2012 | 82,331 |
| 20 Feb 2024 | 5.106 | -0.24 | -4.51% | 5.3964 | 5.40 | 5.10 | 23,961 |
| 16 Feb 2024 | 5.3472 | -0.32 | -5.63% | 5.76 | 5.76 | 5.10 | 89,142 |
| 15 Feb 2024 | 5.6664 | 0.53 | 10.33% | 5.64 | 5.8788 | 5.40 | 113,424 |
| 14 Feb 2024 | 5.136 | 0.46 | 9.74% | 4.68 | 5.34 | 4.68 | 44,682 |
