Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AEG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.62 | 0.12 | 1.85% | 6.60 | 6.62 | 6.56 | 1,883,585 |
| 09 May 2024 | 6.50 | 0.04 | 0.62% | 6.48 | 6.54 | 6.48 | 2,973,065 |
| 08 May 2024 | 6.46 | -0.04 | -0.62% | 6.41 | 6.47 | 6.405 | 1,880,527 |
| 07 May 2024 | 6.50 | 0.03 | 0.46% | 6.54 | 6.56 | 6.48 | 2,010,629 |
| 06 May 2024 | 6.47 | 0.14 | 2.21% | 6.40 | 6.48 | 6.40 | 2,308,543 |
| 03 May 2024 | 6.33 | 0.07 | 1.12% | 6.30 | 6.34 | 6.26 | 2,710,997 |
| 02 May 2024 | 6.26 | 0.02 | 0.32% | 6.28 | 6.295 | 6.205 | 3,340,084 |
| 01 May 2024 | 6.24 | 0.07 | 1.13% | 6.16 | 6.32 | 6.151 | 1,977,292 |
| 30 Abr 2024 | 6.17 | -0.08 | -1.28% | 6.23 | 6.27 | 6.16 | 2,176,539 |
| 29 Abr 2024 | 6.25 | 0.05 | 0.81% | 6.24 | 6.27 | 6.22 | 1,780,286 |
| 26 Abr 2024 | 6.20 | 0.07 | 1.14% | 6.24 | 6.26 | 6.16 | 2,328,756 |
| 25 Abr 2024 | 6.13 | 0.01 | 0.16% | 6.07 | 6.15 | 6.05 | 2,642,635 |
| 24 Abr 2024 | 6.12 | -0.07 | -1.13% | 6.13 | 6.15 | 6.09 | 1,804,212 |
| 23 Abr 2024 | 6.19 | 0.13 | 2.15% | 6.09 | 6.215 | 6.085 | 3,317,043 |
| 22 Abr 2024 | 6.06 | 0.20 | 3.41% | 5.99 | 6.11 | 5.98 | 2,498,103 |
| 19 Abr 2024 | 5.86 | -0.03 | -0.51% | 5.79 | 5.87 | 5.775 | 3,173,414 |
| 18 Abr 2024 | 5.89 | 0.02 | 0.34% | 5.94 | 5.99 | 5.87 | 4,086,430 |
| 17 Abr 2024 | 5.87 | 0.00 | 0.00% | 5.89 | 5.94 | 5.845 | 3,097,521 |
| 16 Abr 2024 | 5.87 | -0.04 | -0.68% | 5.85 | 5.8862 | 5.81 | 4,223,175 |
| 15 Abr 2024 | 5.91 | 0.03 | 0.51% | 6.00 | 6.035 | 5.89 | 3,965,052 |
| 12 Abr 2024 | 5.88 | -0.07 | -1.18% | 5.91 | 5.9379 | 5.84 | 3,764,620 |
| 11 Abr 2024 | 5.95 | -0.24 | -3.88% | 6.07 | 6.07 | 5.89 | 6,076,342 |
| 10 Abr 2024 | 6.19 | -0.07 | -1.12% | 6.19 | 6.2475 | 6.15 | 4,530,823 |
| 09 Abr 2024 | 6.26 | -0.04 | -0.63% | 6.35 | 6.38 | 6.22 | 2,827,497 |
| 08 Abr 2024 | 6.30 | 0.14 | 2.27% | 6.26 | 6.31 | 6.26 | 1,656,419 |
| 05 Abr 2024 | 6.16 | 0.04 | 0.65% | 6.10 | 6.19 | 6.10 | 1,967,590 |
| 04 Abr 2024 | 6.12 | -0.06 | -0.97% | 6.23 | 6.26 | 6.11 | 1,571,702 |
| 03 Abr 2024 | 6.18 | 0.14 | 2.32% | 6.13 | 6.19 | 6.13 | 1,867,182 |
| 02 Abr 2024 | 6.04 | 0.03 | 0.50% | 6.02 | 6.06 | 6.01 | 1,571,007 |
| 01 Abr 2024 | 6.01 | -0.04 | -0.66% | 6.05 | 6.08 | 5.99 | 1,030,119 |
| 28 Mar 2024 | 6.05 | -0.03 | -0.49% | 6.06 | 6.08 | 6.0415 | 1,002,112 |
| 27 Mar 2024 | 6.08 | 0.04 | 0.66% | 6.03 | 6.09 | 6.03 | 1,796,061 |
| 26 Mar 2024 | 6.04 | 0.05 | 0.83% | 6.09 | 6.09 | 6.03 | 1,232,672 |
| 25 Mar 2024 | 5.99 | 0.08 | 1.35% | 5.94 | 6.02 | 5.93 | 1,991,003 |
| 22 Mar 2024 | 5.91 | 0.04 | 0.68% | 5.94 | 5.97 | 5.90 | 1,841,777 |
| 21 Mar 2024 | 5.87 | 0.01 | 0.17% | 5.86 | 5.93 | 5.855 | 2,863,068 |
| 20 Mar 2024 | 5.86 | 0.05 | 0.86% | 5.76 | 5.88 | 5.75 | 1,554,183 |
| 19 Mar 2024 | 5.81 | 0.03 | 0.52% | 5.78 | 5.82 | 5.765 | 1,152,783 |
| 18 Mar 2024 | 5.78 | 0.02 | 0.35% | 5.75 | 5.80 | 5.73 | 1,626,570 |
| 15 Mar 2024 | 5.76 | -0.03 | -0.52% | 5.77 | 5.82 | 5.75 | 1,896,487 |
| 14 Mar 2024 | 5.79 | -0.04 | -0.69% | 5.83 | 5.845 | 5.77 | 1,622,700 |
| 13 Mar 2024 | 5.83 | 0.02 | 0.34% | 5.83 | 5.86 | 5.8208 | 1,010,815 |
| 12 Mar 2024 | 5.81 | 0.01 | 0.17% | 5.79 | 5.82 | 5.765 | 1,735,457 |
| 11 Mar 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.815 | 5.76 | 1,289,116 |
| 08 Mar 2024 | 5.80 | -0.07 | -1.19% | 5.85 | 5.85 | 5.79 | 2,553,881 |
| 07 Mar 2024 | 5.87 | 0.09 | 1.56% | 5.81 | 5.88 | 5.80 | 2,626,038 |
| 06 Mar 2024 | 5.78 | 0.11 | 1.94% | 5.74 | 5.80 | 5.735 | 2,940,895 |
| 05 Mar 2024 | 5.67 | 0.12 | 2.16% | 5.60 | 5.72 | 5.59 | 2,074,975 |
| 04 Mar 2024 | 5.55 | -0.03 | -0.54% | 5.54 | 5.59 | 5.53 | 2,895,021 |
| 01 Mar 2024 | 5.58 | -0.34 | -5.74% | 5.70 | 5.705 | 5.57 | 6,432,753 |
| 29 Feb 2024 | 5.92 | 0.03 | 0.51% | 5.93 | 5.96 | 5.91 | 5,387,792 |
| 28 Feb 2024 | 5.89 | 0.08 | 1.38% | 5.88 | 5.93 | 5.87 | 4,588,513 |
| 27 Feb 2024 | 5.81 | 0.02 | 0.35% | 5.80 | 5.84 | 5.795 | 2,364,262 |
| 26 Feb 2024 | 5.79 | -0.03 | -0.52% | 5.80 | 5.82 | 5.77 | 1,761,315 |
| 23 Feb 2024 | 5.82 | 0.00 | 0.00% | 5.75 | 5.83 | 5.745 | 1,537,509 |
| 22 Feb 2024 | 5.82 | -0.02 | -0.34% | 5.84 | 5.87 | 5.82 | 2,474,500 |
| 21 Feb 2024 | 5.84 | 0.08 | 1.39% | 5.81 | 5.85 | 5.78 | 2,664,319 |
| 20 Feb 2024 | 5.76 | 0.06 | 1.05% | 5.75 | 5.79 | 5.74 | 2,251,759 |
| 16 Feb 2024 | 5.70 | -0.09 | -1.55% | 5.77 | 5.78 | 5.70 | 2,139,131 |
| 15 Feb 2024 | 5.79 | 0.06 | 1.05% | 5.71 | 5.80 | 5.705 | 2,585,404 |
| 14 Feb 2024 | 5.73 | 0.06 | 1.06% | 5.72 | 5.75 | 5.71 | 3,169,919 |
| 13 Feb 2024 | 5.67 | -0.14 | -2.41% | 5.75 | 5.76 | 5.65 | 2,547,079 |
| 12 Feb 2024 | 5.81 | 0.02 | 0.35% | 5.79 | 5.82 | 5.785 | 1,179,510 |
