Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AYTU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 3.08 | 0.14 | 4.76% | 2.98 | 3.17 | 2.98 | 23,067 |
| 17 May 2024 | 2.94 | -0.02 | -0.68% | 2.90 | 2.96 | 2.90 | 21,134 |
| 16 May 2024 | 2.96 | -0.10 | -3.27% | 3.35 | 3.35 | 2.75 | 40,657 |
| 15 May 2024 | 3.06 | -0.26 | -7.83% | 3.38 | 3.40 | 3.06 | 45,418 |
| 14 May 2024 | 3.32 | -0.03 | -0.89% | 3.32 | 3.4475 | 3.2433 | 22,624 |
| 13 May 2024 | 3.3497 | 0.08 | 2.44% | 3.25 | 3.4192 | 3.2201 | 59,973 |
| 10 May 2024 | 3.27 | 0.06 | 1.87% | 3.22 | 3.27 | 3.1742 | 15,211 |
| 09 May 2024 | 3.21 | 0.11 | 3.55% | 3.07 | 3.21 | 3.07 | 9,482 |
| 08 May 2024 | 3.10 | 0.05 | 1.64% | 3.07 | 3.18 | 3.07 | 6,093 |
| 07 May 2024 | 3.05 | -0.01 | -0.33% | 3.09 | 3.11 | 3.05 | 5,914 |
| 06 May 2024 | 3.06 | 0.05 | 1.66% | 3.04 | 3.17 | 3.04 | 43,531 |
| 03 May 2024 | 3.01 | 0.00 | 0.00% | 2.96 | 3.04 | 2.92 | 21,150 |
| 02 May 2024 | 3.01 | 0.12 | 4.04% | 2.95 | 3.01 | 2.95 | 7,349 |
| 01 May 2024 | 2.8931 | 0.08 | 2.96% | 2.86 | 2.95 | 2.85 | 7,935 |
| 30 Abr 2024 | 2.81 | 0.00 | 0.00% | 2.81 | 2.8909 | 2.81 | 2,653 |
| 29 Abr 2024 | 2.81 | -0.09 | -3.25% | 2.84 | 2.927 | 2.805 | 3,849 |
| 26 Abr 2024 | 2.9043 | 0.06 | 2.26% | 2.87 | 2.92 | 2.87 | 6,144 |
| 25 Abr 2024 | 2.84 | 0.04 | 1.43% | 2.7113 | 2.865 | 2.7113 | 7,587 |
| 24 Abr 2024 | 2.80 | 0.09 | 3.13% | 2.70 | 2.80 | 2.63 | 13,960 |
| 23 Abr 2024 | 2.715 | -0.09 | -3.37% | 2.80 | 2.85 | 2.715 | 9,066 |
| 22 Abr 2024 | 2.8098 | 0.02 | 0.71% | 2.75 | 2.8833 | 2.75 | 6,647 |
| 19 Abr 2024 | 2.79 | 0.00 | 0.00% | 2.79 | 2.8326 | 2.74 | 6,921 |
| 18 Abr 2024 | 2.79 | -0.08 | -2.90% | 2.89 | 2.932 | 2.78 | 3,294 |
| 17 Abr 2024 | 2.8733 | 0.01 | 0.47% | 2.94 | 2.94 | 2.7596 | 4,312 |
| 16 Abr 2024 | 2.86 | 0.18 | 6.72% | 2.68 | 2.92 | 2.68 | 7,366 |
| 15 Abr 2024 | 2.68 | -0.21 | -7.26% | 2.85 | 2.86 | 2.65 | 55,660 |
| 12 Abr 2024 | 2.8899 | -0.23 | -7.38% | 3.11 | 3.1202 | 2.8369 | 26,468 |
| 11 Abr 2024 | 3.12 | -0.10 | -3.00% | 3.22 | 3.22 | 3.0825 | 26,603 |
| 10 Abr 2024 | 3.2166 | -0.14 | -4.27% | 3.25 | 3.38 | 3.15 | 12,596 |
| 09 Abr 2024 | 3.36 | 0.06 | 1.82% | 3.28 | 3.38 | 3.27 | 13,205 |
| 08 Abr 2024 | 3.30 | 0.08 | 2.48% | 3.10 | 3.35 | 3.10 | 40,063 |
| 05 Abr 2024 | 3.22 | 0.02 | 0.63% | 3.16 | 3.22 | 3.0919 | 15,836 |
| 04 Abr 2024 | 3.20 | 0.07 | 2.24% | 3.10 | 3.20 | 2.9823 | 21,840 |
| 03 Abr 2024 | 3.13 | 0.10 | 3.30% | 3.04 | 3.13 | 3.04 | 12,051 |
| 02 Abr 2024 | 3.03 | 0.04 | 1.34% | 2.9845 | 3.04 | 2.9845 | 9,750 |
| 01 Abr 2024 | 2.99 | -0.05 | -1.64% | 3.03 | 3.17 | 2.9696 | 15,658 |
| 28 Mar 2024 | 3.04 | -0.04 | -1.30% | 3.10 | 3.12 | 3.0109 | 15,205 |
| 27 Mar 2024 | 3.08 | 0.00 | 0.00% | 3.06 | 3.085 | 2.91 | 13,819 |
| 26 Mar 2024 | 3.08 | 0.02 | 0.82% | 3.06 | 3.09 | 3.03 | 7,482 |
| 25 Mar 2024 | 3.055 | 0.02 | 0.49% | 3.04 | 3.17 | 2.975 | 41,292 |
| 22 Mar 2024 | 3.04 | 0.06 | 2.01% | 3.01 | 3.11 | 2.9401 | 6,171 |
| 21 Mar 2024 | 2.98 | 0.09 | 3.11% | 2.89 | 3.0702 | 2.8719 | 10,198 |
| 20 Mar 2024 | 2.89 | 0.03 | 1.05% | 2.90 | 2.97 | 2.8801 | 21,331 |
| 19 Mar 2024 | 2.86 | -0.03 | -1.04% | 2.90 | 2.97 | 2.86 | 13,206 |
| 18 Mar 2024 | 2.89 | 0.02 | 0.70% | 2.82 | 3.18 | 2.82 | 62,253 |
| 15 Mar 2024 | 2.87 | 0.00 | 0.00% | 2.87 | 2.9599 | 2.84 | 11,511 |
| 14 Mar 2024 | 2.8699 | -0.18 | -5.90% | 3.09 | 3.138 | 2.76 | 26,215 |
| 13 Mar 2024 | 3.05 | -0.10 | -3.17% | 3.11 | 3.221 | 3.01 | 11,322 |
| 12 Mar 2024 | 3.15 | 0.00 | 0.00% | 3.12 | 3.23 | 3.12 | 24,160 |
| 11 Mar 2024 | 3.15 | 0.01 | 0.32% | 3.10 | 3.25 | 3.0573 | 17,921 |
| 08 Mar 2024 | 3.14 | 0.07 | 2.11% | 3.09 | 3.20 | 3.09 | 24,242 |
| 07 Mar 2024 | 3.075 | 0.08 | 2.67% | 3.02 | 3.09 | 3.01 | 22,834 |
| 06 Mar 2024 | 2.995 | -0.05 | -1.48% | 3.06 | 3.085 | 2.9702 | 13,171 |
| 05 Mar 2024 | 3.04 | 0.09 | 3.05% | 2.98 | 3.0684 | 2.90 | 29,011 |
| 04 Mar 2024 | 2.95 | -0.01 | -0.34% | 2.96 | 3.00 | 2.83 | 37,856 |
| 01 Mar 2024 | 2.96 | 0.07 | 2.42% | 2.89 | 2.96 | 2.8312 | 18,126 |
| 29 Feb 2024 | 2.89 | -0.07 | -2.36% | 2.97 | 2.998 | 2.83 | 30,757 |
| 28 Feb 2024 | 2.96 | 0.12 | 4.23% | 2.89 | 2.9785 | 2.83 | 40,783 |
| 27 Feb 2024 | 2.84 | -0.05 | -1.73% | 2.88 | 2.9248 | 2.83 | 4,794 |
| 26 Feb 2024 | 2.89 | -0.04 | -1.37% | 2.81 | 2.9161 | 2.81 | 10,151 |
| 23 Feb 2024 | 2.93 | -0.03 | -1.02% | 2.91 | 2.9934 | 2.82 | 25,308 |
| 22 Feb 2024 | 2.9601 | -0.05 | -1.66% | 3.01 | 3.09 | 2.9127 | 15,172 |
| 21 Feb 2024 | 3.01 | -0.27 | -8.23% | 3.28 | 3.28 | 2.81 | 32,287 |
