Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AAN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 7.59 | 0.05 | 0.66% | 7.54 | 7.62 | 7.4371 | 146,106 |
| 16 May 2024 | 7.54 | 0.14 | 1.89% | 7.43 | 7.58 | 7.40 | 166,893 |
| 15 May 2024 | 7.40 | -0.19 | -2.50% | 7.67 | 7.67 | 7.35 | 126,512 |
| 14 May 2024 | 7.59 | 0.06 | 0.80% | 7.62 | 7.78 | 7.57 | 150,925 |
| 13 May 2024 | 7.53 | 0.08 | 1.07% | 7.53 | 7.71 | 7.50 | 123,203 |
| 10 May 2024 | 7.45 | 0.02 | 0.27% | 7.42 | 7.56 | 7.32 | 188,683 |
| 09 May 2024 | 7.43 | -0.13 | -1.72% | 7.59 | 7.60 | 7.365 | 195,559 |
| 08 May 2024 | 7.56 | 0.28 | 3.85% | 7.30 | 7.60 | 7.24 | 309,247 |
| 07 May 2024 | 7.28 | 0.26 | 3.70% | 6.75 | 7.54 | 6.622 | 448,401 |
| 06 May 2024 | 7.02 | 0.07 | 1.01% | 7.03 | 7.12 | 7.00 | 135,232 |
| 03 May 2024 | 6.95 | 0.16 | 2.36% | 6.90 | 7.05 | 6.88 | 151,037 |
| 02 May 2024 | 6.79 | 0.01 | 0.15% | 6.84 | 6.8651 | 6.75 | 164,301 |
| 01 May 2024 | 6.78 | -0.13 | -1.88% | 6.94 | 7.00 | 6.69 | 198,181 |
| 30 Abr 2024 | 6.91 | -0.27 | -3.76% | 7.13 | 7.175 | 6.89 | 245,920 |
| 29 Abr 2024 | 7.18 | 0.11 | 1.56% | 7.16 | 7.35 | 7.15 | 286,019 |
| 26 Abr 2024 | 7.07 | -0.25 | -3.42% | 7.33 | 7.38 | 7.07 | 183,023 |
| 25 Abr 2024 | 7.32 | -0.11 | -1.48% | 7.38 | 7.38 | 7.23 | 181,576 |
| 24 Abr 2024 | 7.43 | 0.08 | 1.09% | 7.45 | 7.48 | 7.30 | 222,598 |
| 23 Abr 2024 | 7.35 | -0.02 | -0.27% | 7.40 | 7.55 | 7.341 | 138,436 |
| 22 Abr 2024 | 7.37 | -0.11 | -1.47% | 7.50 | 7.55 | 7.32 | 315,719 |
| 19 Abr 2024 | 7.48 | 0.17 | 2.33% | 7.26 | 7.49 | 7.26 | 196,087 |
| 18 Abr 2024 | 7.31 | 0.22 | 3.10% | 7.13 | 7.34 | 7.075 | 254,325 |
| 17 Abr 2024 | 7.09 | 0.04 | 0.57% | 7.11 | 7.17 | 7.01 | 216,133 |
| 16 Abr 2024 | 7.05 | -0.04 | -0.56% | 7.03 | 7.06 | 6.9251 | 173,238 |
| 15 Abr 2024 | 7.09 | -0.07 | -0.98% | 7.18 | 7.21 | 7.01 | 205,610 |
| 12 Abr 2024 | 7.16 | 0.02 | 0.28% | 7.06 | 7.16 | 6.99 | 241,988 |
| 11 Abr 2024 | 7.14 | 0.06 | 0.85% | 7.09 | 7.17 | 6.95 | 182,502 |
| 10 Abr 2024 | 7.08 | -0.53 | -6.96% | 7.42 | 7.42 | 6.97 | 278,221 |
| 09 Abr 2024 | 7.61 | 0.32 | 4.39% | 7.27 | 7.63 | 7.27 | 179,165 |
| 08 Abr 2024 | 7.29 | 0.09 | 1.25% | 7.26 | 7.375 | 7.24 | 155,480 |
| 05 Abr 2024 | 7.20 | -0.06 | -0.83% | 7.21 | 7.255 | 7.10 | 141,039 |
| 04 Abr 2024 | 7.26 | -0.02 | -0.27% | 7.36 | 7.48 | 7.22 | 153,483 |
| 03 Abr 2024 | 7.28 | -0.20 | -2.67% | 7.44 | 7.44 | 7.23 | 133,074 |
| 02 Abr 2024 | 7.48 | -0.07 | -0.93% | 7.42 | 7.59 | 7.32 | 488,149 |
| 01 Abr 2024 | 7.55 | 0.05 | 0.67% | 7.57 | 7.63 | 7.39 | 256,533 |
| 28 Mar 2024 | 7.50 | 0.09 | 1.21% | 7.41 | 7.52 | 7.39 | 309,311 |
| 27 Mar 2024 | 7.41 | 0.37 | 5.26% | 7.09 | 7.43 | 7.09 | 238,361 |
| 26 Mar 2024 | 7.04 | -0.27 | -3.69% | 7.32 | 7.32 | 7.04 | 193,340 |
| 25 Mar 2024 | 7.31 | -0.11 | -1.48% | 7.50 | 7.72 | 7.27 | 191,078 |
| 22 Mar 2024 | 7.42 | -0.08 | -1.07% | 7.55 | 7.55 | 7.40 | 176,091 |
| 21 Mar 2024 | 7.50 | 0.19 | 2.60% | 7.30 | 7.54 | 7.23 | 322,933 |
| 20 Mar 2024 | 7.31 | 0.32 | 4.58% | 6.96 | 7.35 | 6.93 | 289,676 |
| 19 Mar 2024 | 6.99 | 0.18 | 2.64% | 6.78 | 7.02 | 6.77 | 422,179 |
| 18 Mar 2024 | 6.81 | -0.14 | -2.01% | 7.00 | 7.00 | 6.785 | 286,206 |
| 15 Mar 2024 | 6.95 | 0.00 | 0.00% | 6.92 | 7.06 | 6.84 | 510,567 |
| 14 Mar 2024 | 6.95 | -0.08 | -1.14% | 7.03 | 7.035 | 6.86 | 309,760 |
| 13 Mar 2024 | 7.03 | 0.05 | 0.72% | 6.85 | 7.26 | 6.85 | 376,521 |
| 12 Mar 2024 | 6.98 | -0.08 | -1.13% | 7.05 | 7.09 | 6.90 | 349,098 |
| 11 Mar 2024 | 7.06 | -0.19 | -2.62% | 7.25 | 7.35 | 7.025 | 207,672 |
| 08 Mar 2024 | 7.25 | 0.07 | 0.97% | 7.14 | 7.31 | 7.11 | 245,456 |
| 07 Mar 2024 | 7.18 | 0.02 | 0.28% | 7.23 | 7.35 | 7.18 | 239,973 |
| 06 Mar 2024 | 7.16 | -0.08 | -1.10% | 7.25 | 7.357 | 7.0346 | 416,520 |
| 05 Mar 2024 | 7.24 | 0.04 | 0.56% | 7.16 | 7.5701 | 7.13 | 323,538 |
| 04 Mar 2024 | 7.20 | -0.12 | -1.64% | 7.41 | 7.41 | 7.08 | 496,448 |
| 01 Mar 2024 | 7.32 | -0.43 | -5.55% | 7.75 | 7.82 | 7.29 | 410,513 |
| 29 Feb 2024 | 7.75 | -0.32 | -3.97% | 8.25 | 8.28 | 7.70 | 595,071 |
| 28 Feb 2024 | 8.07 | -0.45 | -5.28% | 8.39 | 8.41 | 7.77 | 698,473 |
| 27 Feb 2024 | 8.52 | -1.94 | -18.55% | 8.69 | 9.16 | 8.00 | 962,461 |
| 26 Feb 2024 | 10.46 | -0.08 | -0.76% | 10.51 | 10.62 | 10.42 | 315,310 |
| 23 Feb 2024 | 10.54 | 0.35 | 3.43% | 10.25 | 10.55 | 10.16 | 236,846 |
| 22 Feb 2024 | 10.19 | -0.18 | -1.74% | 10.35 | 10.41 | 10.08 | 179,980 |
| 21 Feb 2024 | 10.37 | -0.15 | -1.43% | 10.46 | 10.56 | 10.27 | 144,059 |
| 20 Feb 2024 | 10.52 | 0.01 | 0.10% | 10.31 | 10.61 | 10.30 | 155,364 |
