Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 70.11 | 1.30 | 1.89% | 69.69 | 70.37 | 69.22 | 2,641,175 |
| 16 May 2024 | 68.81 | -0.29 | -0.42% | 68.69 | 69.19 | 68.32 | 1,872,665 |
| 15 May 2024 | 69.10 | 0.46 | 0.67% | 69.03 | 69.55 | 67.90 | 2,201,553 |
| 14 May 2024 | 68.64 | 0.89 | 1.31% | 68.20 | 68.73 | 67.87 | 1,643,489 |
| 13 May 2024 | 67.75 | -0.65 | -0.95% | 68.02 | 68.74 | 67.075 | 1,603,784 |
| 10 May 2024 | 68.40 | 0.30 | 0.44% | 68.84 | 69.17 | 68.13 | 3,061,483 |
| 09 May 2024 | 68.10 | 1.82 | 2.75% | 66.67 | 68.1958 | 66.65 | 3,123,830 |
| 08 May 2024 | 66.28 | 0.40 | 0.61% | 65.23 | 66.72 | 65.18 | 1,705,292 |
| 07 May 2024 | 65.88 | -0.25 | -0.38% | 66.06 | 66.35 | 65.37 | 1,848,845 |
| 06 May 2024 | 66.13 | 1.09 | 1.68% | 66.00 | 66.46 | 65.84 | 3,522,311 |
| 03 May 2024 | 65.04 | -0.08 | -0.12% | 65.38 | 65.53 | 64.30 | 1,909,344 |
| 02 May 2024 | 65.12 | 0.88 | 1.37% | 64.06 | 65.44 | 63.89 | 2,171,430 |
| 01 May 2024 | 64.24 | 0.89 | 1.40% | 63.91 | 65.54 | 63.32 | 2,518,436 |
| 30 Abr 2024 | 63.35 | -2.46 | -3.74% | 64.15 | 64.78 | 63.34 | 3,589,772 |
| 29 Abr 2024 | 65.81 | 0.29 | 0.44% | 65.78 | 66.17 | 64.59 | 2,213,020 |
| 26 Abr 2024 | 65.52 | 0.58 | 0.89% | 66.95 | 67.80 | 65.50 | 5,018,386 |
| 25 Abr 2024 | 64.94 | 1.25 | 1.96% | 63.87 | 65.49 | 63.26 | 4,838,226 |
| 24 Abr 2024 | 63.69 | 0.77 | 1.22% | 62.67 | 63.775 | 62.55 | 2,878,283 |
| 23 Abr 2024 | 62.92 | 0.66 | 1.06% | 61.85 | 63.25 | 61.56 | 2,655,277 |
| 22 Abr 2024 | 62.26 | -1.58 | -2.47% | 61.99 | 62.88 | 61.60 | 4,450,536 |
| 19 Abr 2024 | 63.84 | 0.37 | 0.58% | 63.06 | 63.95 | 63.04 | 3,756,485 |
| 18 Abr 2024 | 63.47 | 0.98 | 1.57% | 63.38 | 63.71 | 62.73 | 3,614,137 |
| 17 Abr 2024 | 62.49 | 0.75 | 1.21% | 61.98 | 63.025 | 61.87 | 3,462,484 |
| 16 Abr 2024 | 61.74 | 0.31 | 0.50% | 60.79 | 62.27 | 60.41 | 5,165,877 |
| 15 Abr 2024 | 61.43 | -0.02 | -0.03% | 62.07 | 62.09 | 60.15 | 3,864,512 |
| 12 Abr 2024 | 61.45 | -0.22 | -0.36% | 62.56 | 64.195 | 60.80 | 5,735,803 |
| 11 Abr 2024 | 61.67 | 0.41 | 0.67% | 61.78 | 61.98 | 60.5035 | 2,533,012 |
| 10 Abr 2024 | 61.26 | -0.95 | -1.53% | 60.75 | 61.63 | 60.37 | 3,064,010 |
| 09 Abr 2024 | 62.21 | 1.06 | 1.73% | 62.40 | 62.69 | 61.7851 | 3,128,790 |
| 08 Abr 2024 | 61.15 | -0.85 | -1.37% | 62.54 | 62.77 | 60.7699 | 3,317,262 |
| 05 Abr 2024 | 62.00 | 1.41 | 2.33% | 60.42 | 62.48 | 60.32 | 3,703,442 |
| 04 Abr 2024 | 60.59 | -1.13 | -1.83% | 61.46 | 61.57 | 60.31 | 4,699,465 |
| 03 Abr 2024 | 61.72 | 0.92 | 1.51% | 60.55 | 61.89 | 60.51 | 2,875,787 |
| 02 Abr 2024 | 60.80 | -0.50 | -0.82% | 61.64 | 61.79 | 60.4301 | 4,100,461 |
| 01 Abr 2024 | 61.30 | 1.65 | 2.77% | 60.75 | 61.58 | 60.28 | 6,636,219 |
| 28 Mar 2024 | 59.65 | 1.80 | 3.11% | 58.39 | 59.765 | 58.18 | 4,762,644 |
| 27 Mar 2024 | 57.85 | 1.79 | 3.19% | 56.30 | 57.875 | 56.19 | 2,221,500 |
| 26 Mar 2024 | 56.06 | 0.05 | 0.09% | 56.71 | 56.89 | 56.045 | 1,896,682 |
| 25 Mar 2024 | 56.01 | 0.37 | 0.66% | 56.05 | 56.93 | 55.98 | 1,765,404 |
| 22 Mar 2024 | 55.64 | -0.75 | -1.33% | 55.97 | 56.54 | 55.64 | 1,636,903 |
| 21 Mar 2024 | 56.39 | 0.47 | 0.84% | 56.50 | 57.16 | 56.11 | 4,308,643 |
| 20 Mar 2024 | 55.92 | 1.55 | 2.85% | 54.13 | 56.36 | 54.02 | 2,826,934 |
| 19 Mar 2024 | 54.37 | -0.93 | -1.68% | 54.92 | 55.16 | 54.27 | 2,507,685 |
| 18 Mar 2024 | 55.30 | -0.64 | -1.14% | 55.70 | 55.79 | 54.91 | 2,846,082 |
| 15 Mar 2024 | 55.94 | 0.32 | 0.58% | 55.41 | 56.06 | 55.06 | 4,153,164 |
| 14 Mar 2024 | 55.62 | -0.60 | -1.07% | 55.57 | 56.10 | 55.125 | 2,196,255 |
| 13 Mar 2024 | 56.22 | 0.89 | 1.61% | 55.52 | 57.075 | 55.43 | 3,383,809 |
| 12 Mar 2024 | 55.33 | -0.31 | -0.56% | 54.63 | 55.42 | 54.025 | 3,531,016 |
| 11 Mar 2024 | 55.64 | 1.13 | 2.07% | 54.43 | 55.76 | 54.31 | 3,765,224 |
| 08 Mar 2024 | 54.51 | 0.22 | 0.41% | 54.68 | 54.9183 | 53.94 | 2,965,218 |
| 07 Mar 2024 | 54.29 | 0.63 | 1.17% | 54.24 | 54.54 | 53.8001 | 2,562,020 |
| 06 Mar 2024 | 53.66 | 0.89 | 1.69% | 53.31 | 54.14 | 53.11 | 5,381,912 |
| 05 Mar 2024 | 52.77 | 0.81 | 1.56% | 52.64 | 53.61 | 52.595 | 5,333,504 |
| 04 Mar 2024 | 51.96 | 2.34 | 4.72% | 50.27 | 52.01 | 50.08 | 5,300,846 |
| 01 Mar 2024 | 49.62 | 1.56 | 3.25% | 48.55 | 49.775 | 47.73 | 5,007,504 |
| 29 Feb 2024 | 48.06 | 0.04 | 0.08% | 48.51 | 48.66 | 47.99 | 3,710,899 |
| 28 Feb 2024 | 48.02 | -0.18 | -0.37% | 47.94 | 48.222 | 47.77 | 5,066,781 |
| 27 Feb 2024 | 48.20 | -0.68 | -1.39% | 49.04 | 49.11 | 48.155 | 2,249,286 |
| 26 Feb 2024 | 48.88 | -0.75 | -1.51% | 49.22 | 49.22 | 48.56 | 2,129,666 |
| 23 Feb 2024 | 49.63 | 1.47 | 3.05% | 48.25 | 49.84 | 48.155 | 4,291,241 |
| 22 Feb 2024 | 48.16 | -0.60 | -1.23% | 48.33 | 48.82 | 48.15 | 3,443,835 |
| 21 Feb 2024 | 48.76 | 0.14 | 0.29% | 48.74 | 48.80 | 48.09 | 3,221,162 |
| 20 Feb 2024 | 48.62 | 0.82 | 1.72% | 48.10 | 48.69 | 48.00 | 3,730,963 |
