Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATEX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 32.80 | -0.20 | -0.61% | 32.89 | 33.19 | 32.665 | 90,554 |
| 20 May 2024 | 33.00 | -0.52 | -1.55% | 33.35 | 33.56 | 32.63 | 139,596 |
| 17 May 2024 | 33.52 | 0.51 | 1.54% | 33.18 | 33.54 | 32.92 | 70,854 |
| 16 May 2024 | 33.01 | 0.29 | 0.89% | 32.65 | 33.26 | 32.595 | 78,493 |
| 15 May 2024 | 32.72 | 0.57 | 1.77% | 32.57 | 33.24 | 32.525 | 112,849 |
| 14 May 2024 | 32.15 | -0.19 | -0.59% | 32.78 | 33.06 | 32.125 | 133,539 |
| 13 May 2024 | 32.34 | 0.54 | 1.70% | 31.98 | 32.90 | 31.98 | 105,859 |
| 10 May 2024 | 31.80 | 0.05 | 0.16% | 31.84 | 31.93 | 31.405 | 46,597 |
| 09 May 2024 | 31.75 | 0.15 | 0.47% | 31.79 | 31.83 | 31.20 | 98,155 |
| 08 May 2024 | 31.60 | -0.26 | -0.82% | 31.70 | 32.32 | 31.25 | 67,486 |
| 07 May 2024 | 31.86 | 0.33 | 1.05% | 31.65 | 31.93 | 31.46 | 67,854 |
| 06 May 2024 | 31.53 | -0.45 | -1.41% | 32.11 | 32.28 | 31.32 | 93,678 |
| 03 May 2024 | 31.98 | -0.19 | -0.59% | 32.52 | 32.97 | 31.955 | 98,350 |
| 02 May 2024 | 32.17 | 0.17 | 0.53% | 32.12 | 32.69 | 31.645 | 176,702 |
| 01 May 2024 | 32.00 | 0.48 | 1.52% | 31.77 | 32.67 | 31.43 | 133,912 |
| 30 Abr 2024 | 31.52 | -0.72 | -2.23% | 31.92 | 32.68 | 31.47 | 221,101 |
| 29 Abr 2024 | 32.24 | 0.03 | 0.09% | 32.20 | 32.99 | 32.01 | 127,013 |
| 26 Abr 2024 | 32.21 | 0.32 | 1.00% | 31.90 | 32.50 | 31.67 | 75,371 |
| 25 Abr 2024 | 31.89 | -0.27 | -0.84% | 31.77 | 32.58 | 31.68 | 122,407 |
| 24 Abr 2024 | 32.16 | 0.55 | 1.74% | 31.57 | 32.86 | 31.39 | 152,585 |
| 23 Abr 2024 | 31.61 | -0.18 | -0.57% | 31.79 | 32.58 | 31.49 | 83,018 |
| 22 Abr 2024 | 31.79 | 0.07 | 0.22% | 31.83 | 32.33 | 31.42 | 119,708 |
| 19 Abr 2024 | 31.72 | 0.41 | 1.31% | 31.12 | 32.42 | 31.12 | 105,461 |
| 18 Abr 2024 | 31.31 | -0.31 | -0.98% | 31.64 | 32.24 | 31.30 | 96,088 |
| 17 Abr 2024 | 31.62 | -0.45 | -1.40% | 32.14 | 33.21 | 31.53 | 130,465 |
| 16 Abr 2024 | 32.07 | -0.20 | -0.62% | 32.22 | 32.61 | 31.99 | 73,430 |
| 15 Abr 2024 | 32.27 | 0.14 | 0.44% | 32.41 | 32.92 | 31.805 | 68,821 |
| 12 Abr 2024 | 32.13 | -1.05 | -3.16% | 32.97 | 33.19 | 32.02 | 93,052 |
| 11 Abr 2024 | 33.18 | 0.63 | 1.94% | 32.63 | 33.66 | 32.50 | 62,983 |
| 10 Abr 2024 | 32.55 | -0.57 | -1.72% | 32.36 | 32.72 | 32.075 | 90,141 |
| 09 Abr 2024 | 33.12 | 0.20 | 0.61% | 32.76 | 33.305 | 32.74 | 104,794 |
| 08 Abr 2024 | 32.92 | -0.16 | -0.48% | 33.16 | 33.43 | 32.84 | 40,823 |
| 05 Abr 2024 | 33.08 | 0.53 | 1.63% | 32.74 | 33.08 | 32.40 | 42,061 |
| 04 Abr 2024 | 32.55 | -0.01 | -0.03% | 33.00 | 33.665 | 32.55 | 62,254 |
| 03 Abr 2024 | 32.56 | -0.25 | -0.76% | 32.76 | 33.01 | 32.35 | 70,645 |
| 02 Abr 2024 | 32.81 | -0.15 | -0.46% | 32.5144 | 33.33 | 32.5144 | 79,528 |
| 01 Abr 2024 | 32.96 | -0.65 | -1.93% | 33.63 | 34.71 | 32.88 | 53,476 |
| 28 Mar 2024 | 33.61 | 0.05 | 0.15% | 33.50 | 33.84 | 33.40 | 105,966 |
| 27 Mar 2024 | 33.56 | 0.55 | 1.67% | 33.01 | 33.67 | 33.01 | 47,764 |
| 26 Mar 2024 | 33.01 | -0.49 | -1.46% | 33.82 | 34.08 | 33.00 | 58,721 |
| 25 Mar 2024 | 33.50 | -0.26 | -0.77% | 33.88 | 34.04 | 33.07 | 46,853 |
| 22 Mar 2024 | 33.76 | -0.61 | -1.77% | 34.50 | 34.75 | 33.69 | 90,098 |
| 21 Mar 2024 | 34.37 | -0.61 | -1.74% | 34.99 | 35.19 | 34.37 | 71,574 |
| 20 Mar 2024 | 34.98 | 0.65 | 1.89% | 34.33 | 35.28 | 33.89 | 65,961 |
| 19 Mar 2024 | 34.33 | 0.30 | 0.88% | 33.58 | 34.535 | 33.58 | 68,517 |
| 18 Mar 2024 | 34.03 | -0.56 | -1.62% | 34.72 | 34.72 | 33.84 | 114,149 |
| 15 Mar 2024 | 34.59 | 0.00 | 0.00% | 34.28 | 35.005 | 34.21 | 105,761 |
| 14 Mar 2024 | 34.59 | 0.07 | 0.20% | 34.37 | 34.59 | 34.03 | 71,679 |
| 13 Mar 2024 | 34.52 | -0.76 | -2.15% | 35.03 | 35.88 | 34.34 | 71,771 |
| 12 Mar 2024 | 35.28 | -0.95 | -2.62% | 36.04 | 36.60 | 35.13 | 92,021 |
| 11 Mar 2024 | 36.23 | 0.23 | 0.64% | 35.82 | 36.83 | 35.80 | 195,463 |
| 08 Mar 2024 | 36.00 | -0.07 | -0.19% | 36.31 | 36.475 | 35.56 | 121,520 |
| 07 Mar 2024 | 36.07 | -0.77 | -2.09% | 36.94 | 37.57 | 36.02 | 75,948 |
| 06 Mar 2024 | 36.84 | -0.65 | -1.73% | 37.54 | 37.78 | 36.77 | 57,931 |
| 05 Mar 2024 | 37.49 | -1.36 | -3.50% | 38.89 | 38.89 | 37.35 | 76,669 |
| 04 Mar 2024 | 38.85 | -0.64 | -1.62% | 39.33 | 39.50 | 38.15 | 105,884 |
| 01 Mar 2024 | 39.49 | -0.21 | -0.53% | 39.54 | 40.27 | 39.19 | 152,028 |
| 29 Feb 2024 | 39.70 | 2.28 | 6.09% | 38.00 | 40.38 | 37.60 | 196,900 |
| 28 Feb 2024 | 37.42 | -1.38 | -3.56% | 38.46 | 38.79 | 37.395 | 66,452 |
| 27 Feb 2024 | 38.80 | 0.54 | 1.41% | 38.35 | 39.40 | 38.01 | 108,728 |
| 26 Feb 2024 | 38.26 | 0.01 | 0.03% | 37.79 | 38.30 | 37.60 | 69,740 |
| 23 Feb 2024 | 38.25 | -0.26 | -0.68% | 38.51 | 38.9899 | 38.07 | 92,878 |
| 22 Feb 2024 | 38.51 | -0.48 | -1.23% | 38.79 | 39.05 | 38.0245 | 92,990 |
