Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AEVA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 3.30 | -0.17 | -4.90% | 3.46 | 3.50 | 3.26 | 179,861 |
| 20 May 2024 | 3.47 | 0.07 | 2.06% | 3.40 | 3.64 | 3.38 | 287,032 |
| 17 May 2024 | 3.40 | 0.00 | 0.00% | 3.41 | 3.58 | 3.35 | 160,442 |
| 16 May 2024 | 3.40 | -0.20 | -5.56% | 3.58 | 3.615 | 3.38 | 219,555 |
| 15 May 2024 | 3.60 | -0.19 | -5.01% | 3.85 | 3.87 | 3.59 | 178,354 |
| 14 May 2024 | 3.79 | 0.37 | 10.82% | 3.49 | 3.82 | 3.4601 | 329,999 |
| 13 May 2024 | 3.42 | 0.07 | 2.09% | 3.39 | 3.58 | 3.39 | 159,013 |
| 10 May 2024 | 3.35 | -0.14 | -4.01% | 3.50 | 3.55 | 3.23 | 272,273 |
| 09 May 2024 | 3.49 | 0.03 | 0.87% | 3.47 | 3.63 | 3.36 | 231,762 |
| 08 May 2024 | 3.46 | 0.01 | 0.29% | 3.48 | 3.60 | 3.32 | 288,661 |
| 07 May 2024 | 3.45 | 0.01 | 0.29% | 3.46 | 3.52 | 3.38 | 186,863 |
| 06 May 2024 | 3.44 | 0.02 | 0.58% | 3.49 | 3.65 | 3.39 | 254,238 |
| 03 May 2024 | 3.42 | 0.32 | 10.32% | 3.20 | 3.62 | 3.20 | 481,389 |
| 02 May 2024 | 3.10 | 0.03 | 0.98% | 3.13 | 3.22 | 3.0017 | 333,372 |
| 01 May 2024 | 3.07 | -0.05 | -1.60% | 3.12 | 3.24 | 3.025 | 197,750 |
| 30 Abr 2024 | 3.12 | -0.12 | -3.70% | 3.19 | 3.27 | 3.11 | 256,017 |
| 29 Abr 2024 | 3.24 | 0.15 | 4.85% | 3.12 | 3.32 | 3.12 | 194,454 |
| 26 Abr 2024 | 3.09 | 0.15 | 5.10% | 2.96 | 3.13 | 2.96 | 187,815 |
| 25 Abr 2024 | 2.94 | -0.19 | -6.07% | 3.0294 | 3.045 | 2.91 | 209,309 |
| 24 Abr 2024 | 3.13 | 0.04 | 1.29% | 3.18 | 3.18 | 3.00 | 199,163 |
| 23 Abr 2024 | 3.09 | 0.10 | 3.34% | 3.00 | 3.21 | 2.98 | 252,726 |
| 22 Abr 2024 | 2.99 | -0.12 | -3.86% | 3.13 | 3.20 | 2.91 | 255,974 |
| 19 Abr 2024 | 3.11 | 0.01 | 0.32% | 3.08 | 3.2153 | 3.07 | 244,927 |
| 18 Abr 2024 | 3.10 | 0.12 | 4.03% | 2.98 | 3.11 | 2.80 | 374,094 |
| 17 Abr 2024 | 2.98 | -0.20 | -6.29% | 3.21 | 3.25 | 2.94 | 412,748 |
| 16 Abr 2024 | 3.18 | -0.26 | -7.56% | 3.35 | 3.44 | 3.18 | 232,221 |
| 15 Abr 2024 | 3.44 | -0.14 | -3.91% | 3.57 | 3.64 | 3.405 | 256,600 |
| 12 Abr 2024 | 3.58 | -0.31 | -7.97% | 3.83 | 3.83 | 3.53 | 210,378 |
| 11 Abr 2024 | 3.89 | -0.01 | -0.26% | 3.91 | 4.04 | 3.72 | 187,637 |
| 10 Abr 2024 | 3.90 | -0.29 | -6.92% | 4.07 | 4.0803 | 3.835 | 289,189 |
| 09 Abr 2024 | 4.19 | 0.15 | 3.71% | 4.07 | 4.30 | 4.07 | 144,644 |
| 08 Abr 2024 | 4.04 | 0.05 | 1.25% | 3.99 | 4.16 | 3.99 | 172,213 |
| 05 Abr 2024 | 3.99 | -0.18 | -4.32% | 4.23 | 4.25 | 3.94 | 230,903 |
| 04 Abr 2024 | 4.17 | 0.06 | 1.46% | 4.16 | 4.45 | 4.12 | 355,776 |
| 03 Abr 2024 | 4.11 | 0.07 | 1.73% | 3.99 | 4.1447 | 3.90 | 290,211 |
| 02 Abr 2024 | 4.04 | -0.10 | -2.42% | 3.96 | 4.09 | 3.89 | 251,009 |
| 01 Abr 2024 | 4.14 | 0.21 | 5.34% | 3.86 | 4.18 | 3.7899 | 373,328 |
| 28 Mar 2024 | 3.93 | 0.39 | 11.02% | 3.55 | 4.005 | 3.50 | 669,244 |
| 27 Mar 2024 | 3.54 | 0.06 | 1.72% | 3.40 | 3.7068 | 3.3099 | 599,230 |
| 26 Mar 2024 | 3.48 | -0.42 | -10.77% | 3.89 | 3.90 | 3.48 | 560,042 |
| 25 Mar 2024 | 3.90 | -0.19 | -4.65% | 4.00 | 4.15 | 3.89 | 366,244 |
| 22 Mar 2024 | 4.09 | -0.27 | -6.19% | 4.26 | 4.30 | 3.88 | 713,768 |
| 21 Mar 2024 | 4.36 | -0.45 | -9.36% | 4.76 | 4.96 | 4.2999 | 633,179 |
| 20 Mar 2024 | 4.81 | -0.39 | -7.50% | 5.00 | 5.09 | 4.4401 | 746,265 |
| 19 Mar 2024 | 5.20 | 0.15 | 2.97% | 5.16 | 5.54 | 4.65 | 552,198 |
| 18 Mar 2024 | 5.05 | 0.09 | 1.73% | 5.00 | 5.30 | 4.90 | 345,912 |
| 15 Mar 2024 | 4.964 | 0.09 | 1.87% | 4.807 | 5.50 | 4.7995 | 521,882 |
| 14 Mar 2024 | 4.873 | -0.28 | -5.38% | 5.25 | 5.25 | 4.8505 | 262,929 |
| 13 Mar 2024 | 5.15 | -0.35 | -6.36% | 5.35 | 5.593 | 5.10 | 338,375 |
| 12 Mar 2024 | 5.50 | -1.00 | -15.38% | 6.25 | 6.30 | 4.7465 | 798,015 |
| 11 Mar 2024 | 6.50 | -0.10 | -1.52% | 6.85 | 7.05 | 6.20 | 270,958 |
| 08 Mar 2024 | 6.60 | 0.65 | 10.92% | 6.05 | 7.25 | 6.007 | 747,398 |
| 07 Mar 2024 | 5.95 | 0.50 | 9.17% | 5.50 | 6.10 | 5.40 | 412,417 |
| 06 Mar 2024 | 5.45 | 0.40 | 7.92% | 5.10 | 5.60 | 4.975 | 396,715 |
| 05 Mar 2024 | 5.05 | -0.10 | -1.94% | 5.25 | 5.25 | 4.8095 | 287,905 |
| 04 Mar 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.40 | 4.90 | 308,553 |
| 01 Mar 2024 | 5.15 | 0.10 | 1.98% | 5.10 | 5.30 | 4.7605 | 174,764 |
| 29 Feb 2024 | 5.05 | 0.34 | 7.25% | 4.825 | 5.10 | 4.741 | 256,716 |
| 28 Feb 2024 | 4.7085 | -0.12 | -2.44% | 4.655 | 5.10 | 4.655 | 140,543 |
| 27 Feb 2024 | 4.8265 | -0.22 | -4.43% | 5.05 | 5.15 | 4.75 | 155,394 |
| 26 Feb 2024 | 5.05 | 0.28 | 5.95% | 4.85 | 5.25 | 4.7675 | 208,357 |
| 23 Feb 2024 | 4.7665 | 0.01 | 0.19% | 4.70 | 5.15 | 4.6075 | 166,812 |
| 22 Feb 2024 | 4.7575 | 0.06 | 1.21% | 4.725 | 4.85 | 4.70 | 91,050 |
