Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AESI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 24.22 | 0.17 | 0.71% | 24.10 | 24.50 | 23.92 | 1,433,754 |
| 30 May 2024 | 24.05 | 0.75 | 3.22% | 23.18 | 24.09 | 23.09 | 588,092 |
| 29 May 2024 | 23.30 | -0.70 | -2.92% | 23.76 | 23.96 | 23.25 | 703,947 |
| 28 May 2024 | 24.00 | 0.17 | 0.71% | 23.96 | 24.415 | 23.92 | 1,265,329 |
| 24 May 2024 | 23.83 | -0.05 | -0.21% | 24.27 | 24.31 | 23.67 | 616,590 |
| 23 May 2024 | 23.88 | 0.15 | 0.63% | 24.01 | 24.04 | 23.64 | 731,589 |
| 22 May 2024 | 23.73 | -0.89 | -3.61% | 24.60 | 24.60 | 23.62 | 646,843 |
| 21 May 2024 | 24.62 | 0.02 | 0.08% | 24.55 | 24.9299 | 24.00 | 1,350,688 |
| 20 May 2024 | 24.60 | 1.07 | 4.55% | 23.78 | 24.655 | 23.60 | 1,231,500 |
| 17 May 2024 | 23.53 | 0.38 | 1.64% | 23.34 | 23.80 | 23.12 | 603,754 |
| 16 May 2024 | 23.15 | 0.07 | 0.30% | 23.28 | 23.32 | 22.97 | 559,784 |
| 15 May 2024 | 23.08 | -0.28 | -1.20% | 23.24 | 23.24 | 22.75 | 731,568 |
| 14 May 2024 | 23.36 | 0.78 | 3.45% | 22.58 | 23.39 | 22.58 | 510,346 |
| 13 May 2024 | 22.58 | -0.14 | -0.62% | 22.71 | 22.90 | 22.37 | 425,922 |
| 10 May 2024 | 22.72 | -0.27 | -1.17% | 23.01 | 23.12 | 22.63 | 670,208 |
| 09 May 2024 | 22.99 | 0.31 | 1.37% | 22.79 | 23.14 | 22.67 | 752,505 |
| 08 May 2024 | 22.68 | 0.18 | 0.80% | 22.50 | 22.74 | 22.31 | 687,291 |
| 07 May 2024 | 22.50 | -0.42 | -1.83% | 22.40 | 22.835 | 22.15 | 835,410 |
| 06 May 2024 | 22.92 | 0.95 | 4.32% | 20.53 | 23.95 | 20.25 | 1,490,325 |
| 03 May 2024 | 21.97 | 0.03 | 0.14% | 21.92 | 22.10 | 21.655 | 601,122 |
| 02 May 2024 | 21.94 | -0.03 | -0.14% | 22.22 | 22.415 | 21.91 | 518,264 |
| 01 May 2024 | 21.97 | -0.24 | -1.08% | 22.34 | 22.43 | 21.74 | 489,578 |
| 30 Abr 2024 | 22.21 | -1.11 | -4.76% | 23.23 | 23.31 | 22.165 | 432,086 |
| 29 Abr 2024 | 23.32 | -0.11 | -0.47% | 23.36 | 23.70 | 23.30 | 390,653 |
| 26 Abr 2024 | 23.43 | 0.27 | 1.17% | 23.20 | 23.77 | 22.88 | 642,297 |
| 25 Abr 2024 | 23.16 | 0.69 | 3.07% | 22.40 | 23.32 | 22.15 | 550,713 |
| 24 Abr 2024 | 22.47 | -0.13 | -0.58% | 22.47 | 23.02 | 22.25 | 740,932 |
| 23 Abr 2024 | 22.60 | 0.33 | 1.48% | 22.23 | 22.60 | 22.025 | 458,912 |
| 22 Abr 2024 | 22.27 | -0.02 | -0.09% | 22.13 | 22.45 | 21.85 | 433,020 |
| 19 Abr 2024 | 22.29 | 0.37 | 1.69% | 21.80 | 22.31 | 21.66 | 796,074 |
| 18 Abr 2024 | 21.92 | -0.05 | -0.23% | 21.93 | 22.255 | 21.82 | 348,964 |
| 17 Abr 2024 | 21.97 | -0.20 | -0.90% | 22.13 | 22.42 | 21.94 | 444,862 |
| 16 Abr 2024 | 22.17 | 0.09 | 0.41% | 22.08 | 22.44 | 21.82 | 689,486 |
| 15 Abr 2024 | 22.08 | -1.36 | -5.80% | 23.44 | 23.55 | 22.05 | 1,383,640 |
| 12 Abr 2024 | 23.44 | -0.32 | -1.35% | 23.96 | 24.03 | 23.41 | 646,740 |
| 11 Abr 2024 | 23.76 | -0.08 | -0.34% | 23.95 | 23.95 | 23.50 | 468,828 |
| 10 Abr 2024 | 23.84 | 0.02 | 0.08% | 23.44 | 24.00 | 23.43 | 478,047 |
| 09 Abr 2024 | 23.82 | 0.30 | 1.28% | 23.59 | 23.88 | 23.56 | 342,888 |
| 08 Abr 2024 | 23.52 | 0.12 | 0.51% | 23.40 | 23.705 | 23.36 | 612,433 |
| 05 Abr 2024 | 23.40 | 0.40 | 1.74% | 23.08 | 23.53 | 23.07 | 774,296 |
| 04 Abr 2024 | 23.00 | 0.17 | 0.74% | 22.72 | 23.20 | 22.66 | 970,905 |
| 03 Abr 2024 | 22.83 | 0.15 | 0.66% | 22.81 | 23.02 | 22.53 | 977,499 |
| 02 Abr 2024 | 22.68 | 0.04 | 0.18% | 22.64 | 22.77 | 22.435 | 1,084,306 |
| 01 Abr 2024 | 22.64 | 0.02 | 0.09% | 22.72 | 22.95 | 22.36 | 763,579 |
| 28 Mar 2024 | 22.62 | 0.13 | 0.58% | 22.58 | 22.8289 | 22.456 | 436,610 |
| 27 Mar 2024 | 22.49 | 0.30 | 1.35% | 22.14 | 22.49 | 22.09 | 457,450 |
| 26 Mar 2024 | 22.19 | -0.18 | -0.80% | 22.48 | 22.48 | 22.03 | 1,077,760 |
| 25 Mar 2024 | 22.37 | 0.00 | 0.00% | 22.67 | 22.74 | 22.17 | 335,920 |
| 22 Mar 2024 | 22.37 | -0.08 | -0.36% | 22.61 | 22.66 | 22.34 | 370,863 |
| 21 Mar 2024 | 22.45 | 0.11 | 0.49% | 22.48 | 22.545 | 22.27 | 753,940 |
| 20 Mar 2024 | 22.34 | 0.50 | 2.29% | 21.97 | 22.51 | 21.66 | 652,988 |
| 19 Mar 2024 | 21.84 | 0.13 | 0.60% | 21.80 | 22.04 | 21.69 | 583,736 |
| 18 Mar 2024 | 21.71 | -0.22 | -1.00% | 21.77 | 21.89 | 21.25 | 717,696 |
| 15 Mar 2024 | 21.93 | -0.07 | -0.32% | 22.00 | 22.74 | 21.805 | 5,732,878 |
| 14 Mar 2024 | 22.00 | 0.59 | 2.76% | 21.47 | 22.16 | 21.47 | 1,451,661 |
| 13 Mar 2024 | 21.41 | 0.29 | 1.37% | 21.19 | 21.69 | 21.17 | 937,470 |
| 12 Mar 2024 | 21.12 | 0.15 | 0.72% | 20.94 | 21.31 | 20.78 | 1,026,378 |
| 11 Mar 2024 | 20.97 | 0.80 | 3.97% | 20.53 | 21.19 | 20.40 | 1,811,512 |
| 08 Mar 2024 | 20.17 | 0.14 | 0.70% | 20.04 | 20.22 | 19.75 | 748,612 |
| 07 Mar 2024 | 20.03 | -0.35 | -1.72% | 20.34 | 20.6494 | 20.00 | 1,311,563 |
| 06 Mar 2024 | 20.38 | 0.13 | 0.64% | 20.41 | 20.41 | 19.63 | 914,998 |
| 05 Mar 2024 | 20.25 | 0.89 | 4.60% | 19.70 | 20.54 | 19.47 | 1,290,252 |
| 04 Mar 2024 | 19.36 | 0.03 | 0.16% | 19.34 | 19.4173 | 18.98 | 740,235 |
