Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ATHE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 2.04 | -0.06 | -2.86% | 2.10 | 2.23 | 2.04 | 24,788 |
| 07 May 2024 | 2.10 | 0.09 | 4.48% | 2.07 | 2.11 | 2.01 | 43,318 |
| 06 May 2024 | 2.01 | -0.04 | -1.95% | 2.11 | 2.20 | 2.01 | 25,722 |
| 03 May 2024 | 2.05 | -0.09 | -4.21% | 2.11 | 2.15 | 2.05 | 14,579 |
| 02 May 2024 | 2.14 | -0.06 | -2.73% | 2.17 | 2.24 | 2.04 | 40,784 |
| 01 May 2024 | 2.20 | 0.11 | 5.01% | 2.06 | 2.279 | 2.0552 | 52,904 |
| 30 Abr 2024 | 2.095 | -0.10 | -4.56% | 2.20 | 2.20 | 2.0202 | 69,366 |
| 29 Abr 2024 | 2.195 | -0.32 | -12.55% | 2.48 | 2.5399 | 2.00 | 170,803 |
| 26 Abr 2024 | 2.51 | 0.25 | 11.06% | 2.28 | 2.7499 | 2.26 | 87,822 |
| 25 Abr 2024 | 2.26 | -0.07 | -3.00% | 2.30 | 2.4689 | 2.26 | 24,785 |
| 24 Abr 2024 | 2.33 | 0.20 | 9.39% | 2.14 | 2.50 | 2.14 | 173,019 |
| 23 Abr 2024 | 2.13 | 0.00 | 0.00% | 2.10 | 2.1999 | 2.035 | 32,995 |
| 22 Abr 2024 | 2.13 | 0.09 | 4.41% | 2.00 | 2.18 | 2.00 | 42,490 |
| 19 Abr 2024 | 2.04 | -0.10 | -4.67% | 2.08 | 2.18 | 2.0101 | 54,184 |
| 18 Abr 2024 | 2.14 | 0.13 | 6.47% | 1.99 | 2.16 | 1.97 | 26,666 |
| 17 Abr 2024 | 2.01 | -0.04 | -1.95% | 2.05 | 2.20 | 1.91 | 124,793 |
| 16 Abr 2024 | 2.05 | -0.40 | -16.33% | 2.45 | 2.68 | 1.96 | 368,910 |
| 15 Abr 2024 | 2.45 | -0.49 | -16.67% | 2.69 | 2.69 | 2.23 | 445,416 |
| 12 Abr 2024 | 2.94 | 0.31 | 11.79% | 2.83 | 3.19 | 2.56 | 799,335 |
| 11 Abr 2024 | 2.63 | 0.44 | 20.09% | 2.24 | 2.6699 | 1.94 | 531,192 |
| 10 Abr 2024 | 2.19 | 0.28 | 14.66% | 1.93 | 2.358 | 1.88 | 691,274 |
| 09 Abr 2024 | 1.91 | 0.03 | 1.60% | 1.86 | 1.91 | 1.86 | 10,259 |
| 08 Abr 2024 | 1.88 | 0.00 | 0.00% | 1.90 | 1.91 | 1.85 | 9,213 |
| 05 Abr 2024 | 1.88 | 0.04 | 2.45% | 1.83 | 1.88 | 1.83 | 5,984 |
| 04 Abr 2024 | 1.835 | -0.01 | -0.27% | 1.81 | 1.85 | 1.80 | 17,486 |
| 03 Abr 2024 | 1.84 | 0.01 | 0.55% | 1.83 | 1.8863 | 1.80 | 17,138 |
| 02 Abr 2024 | 1.83 | -0.12 | -6.15% | 1.89 | 1.9402 | 1.81 | 58,778 |
| 01 Abr 2024 | 1.95 | -0.12 | -5.80% | 2.05 | 2.05 | 1.90 | 13,800 |
| 28 Mar 2024 | 2.07 | 0.05 | 2.48% | 2.02 | 2.12 | 1.96 | 68,739 |
| 27 Mar 2024 | 2.02 | 0.22 | 12.22% | 1.77 | 2.02 | 1.77 | 101,915 |
| 26 Mar 2024 | 1.80 | 0.09 | 5.26% | 1.73 | 1.8395 | 1.71 | 23,534 |
| 25 Mar 2024 | 1.71 | -0.06 | -3.39% | 1.74 | 1.7599 | 1.7001 | 19,917 |
| 22 Mar 2024 | 1.77 | 0.00 | 0.00% | 1.79 | 1.88 | 1.69 | 7,550 |
| 21 Mar 2024 | 1.77 | 0.06 | 3.51% | 1.71 | 1.82 | 1.7085 | 33,400 |
| 20 Mar 2024 | 1.71 | 0.04 | 2.40% | 1.66 | 1.78 | 1.645 | 20,969 |
| 19 Mar 2024 | 1.67 | -0.13 | -7.22% | 1.79 | 1.80 | 1.66 | 31,575 |
| 18 Mar 2024 | 1.80 | 0.04 | 2.27% | 1.87 | 1.87 | 1.78 | 11,324 |
| 15 Mar 2024 | 1.76 | -0.04 | -2.22% | 1.82 | 1.88 | 1.76 | 27,584 |
| 14 Mar 2024 | 1.80 | -0.07 | -3.74% | 1.90 | 1.90 | 1.80 | 32,553 |
| 13 Mar 2024 | 1.87 | 0.21 | 12.65% | 1.65 | 1.90 | 1.65 | 66,716 |
| 12 Mar 2024 | 1.66 | -0.05 | -2.92% | 1.70 | 1.73 | 1.64 | 25,046 |
| 11 Mar 2024 | 1.71 | 0.00 | 0.29% | 1.67 | 1.785 | 1.66 | 40,508 |
| 08 Mar 2024 | 1.705 | 0.05 | 2.71% | 1.76 | 1.852 | 1.6701 | 18,244 |
| 07 Mar 2024 | 1.66 | -0.05 | -2.92% | 1.68 | 1.73 | 1.61 | 38,762 |
| 06 Mar 2024 | 1.71 | -0.04 | -2.29% | 1.74 | 1.79 | 1.68 | 21,807 |
| 05 Mar 2024 | 1.75 | 0.02 | 1.16% | 1.99 | 1.99 | 1.70 | 39,209 |
| 04 Mar 2024 | 1.73 | 0.00 | 0.00% | 1.73 | 1.775 | 1.6601 | 7,007 |
| 01 Mar 2024 | 1.73 | -0.14 | -7.49% | 1.83 | 1.83 | 1.73 | 36,820 |
| 29 Feb 2024 | 1.87 | -0.04 | -1.84% | 1.91 | 1.91 | 1.81 | 31,784 |
| 28 Feb 2024 | 1.905 | 0.01 | 0.26% | 1.90 | 1.95 | 1.8201 | 29,922 |
| 27 Feb 2024 | 1.90 | 0.06 | 3.26% | 1.85 | 1.9971 | 1.80 | 56,133 |
| 26 Feb 2024 | 1.84 | 0.13 | 7.60% | 1.80 | 1.84 | 1.70 | 13,351 |
| 23 Feb 2024 | 1.71 | -0.33 | -16.18% | 1.80 | 1.90 | 1.55 | 130,606 |
| 22 Feb 2024 | 2.04 | 0.00 | 0.00% | 2.04 | 2.04 | 2.04 | 0 |
| 21 Feb 2024 | 2.04 | 0.01 | 0.49% | 2.01 | 2.06 | 1.96 | 30,877 |
| 20 Feb 2024 | 2.03 | -0.01 | -0.49% | 2.00 | 2.08 | 1.945 | 39,615 |
| 16 Feb 2024 | 2.04 | 0.03 | 1.49% | 1.88 | 2.145 | 1.88 | 26,275 |
| 15 Feb 2024 | 2.01 | 0.03 | 1.52% | 1.96 | 2.03 | 1.8894 | 6,397 |
| 14 Feb 2024 | 1.98 | -0.06 | -2.94% | 1.99 | 2.08 | 1.85 | 34,993 |
| 13 Feb 2024 | 2.04 | 0.00 | 0.09% | 1.96 | 2.08 | 1.96 | 32,173 |
| 12 Feb 2024 | 2.0381 | 0.04 | 1.91% | 1.96 | 2.1121 | 1.91 | 41,917 |
| 09 Feb 2024 | 2.00 | 0.03 | 1.52% | 1.98 | 2.00 | 1.90 | 17,785 |
