Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AIV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 8.24 | -0.04 | -0.48% | 8.25 | 8.26 | 8.1925 | 458,415 |
| 07 May 2024 | 8.28 | 0.00 | 0.00% | 8.35 | 8.37 | 8.23 | 975,979 |
| 06 May 2024 | 8.28 | 0.08 | 0.98% | 8.22 | 8.29 | 8.195 | 746,250 |
| 03 May 2024 | 8.20 | 0.09 | 1.11% | 8.28 | 8.34 | 8.115 | 756,529 |
| 02 May 2024 | 8.11 | 0.20 | 2.53% | 7.97 | 8.15 | 7.9025 | 1,268,037 |
| 01 May 2024 | 7.91 | -0.09 | -1.13% | 8.02 | 8.06 | 7.87 | 877,170 |
| 30 Abr 2024 | 8.00 | -0.06 | -0.74% | 8.01 | 8.06 | 7.85 | 5,302,120 |
| 29 Abr 2024 | 8.06 | 0.01 | 0.12% | 8.11 | 8.17 | 8.01 | 794,781 |
| 26 Abr 2024 | 8.05 | 0.07 | 0.88% | 7.97 | 8.15 | 7.96 | 750,331 |
| 25 Abr 2024 | 7.98 | -0.06 | -0.75% | 7.99 | 8.03 | 7.925 | 926,378 |
| 24 Abr 2024 | 8.04 | -0.02 | -0.25% | 7.99 | 8.10 | 7.89 | 666,909 |
| 23 Abr 2024 | 8.06 | -0.03 | -0.37% | 8.11 | 8.18 | 8.04 | 799,196 |
| 22 Abr 2024 | 8.09 | 0.26 | 3.32% | 7.86 | 8.105 | 7.83 | 637,741 |
| 19 Abr 2024 | 7.83 | 0.07 | 0.90% | 7.77 | 7.90 | 7.72 | 868,031 |
| 18 Abr 2024 | 7.76 | 0.00 | 0.00% | 7.78 | 7.825 | 7.72 | 769,161 |
| 17 Abr 2024 | 7.76 | -0.05 | -0.64% | 7.82 | 7.905 | 7.74 | 631,759 |
| 16 Abr 2024 | 7.81 | -0.16 | -2.01% | 7.91 | 7.925 | 7.80 | 441,793 |
| 15 Abr 2024 | 7.97 | -0.14 | -1.73% | 8.10 | 8.185 | 7.95 | 890,827 |
| 12 Abr 2024 | 8.11 | -0.12 | -1.46% | 8.20 | 8.24 | 8.04 | 490,959 |
| 11 Abr 2024 | 8.23 | 0.03 | 0.37% | 8.20 | 8.24 | 8.055 | 746,699 |
| 10 Abr 2024 | 8.20 | -0.19 | -2.26% | 8.17 | 8.255 | 8.08 | 663,744 |
| 09 Abr 2024 | 8.39 | 0.11 | 1.33% | 8.28 | 8.44 | 8.24 | 1,881,405 |
| 08 Abr 2024 | 8.28 | 0.44 | 5.61% | 7.98 | 8.34 | 7.95 | 1,959,982 |
| 05 Abr 2024 | 7.84 | -0.03 | -0.38% | 7.85 | 7.89 | 7.78 | 553,507 |
| 04 Abr 2024 | 7.87 | -0.08 | -1.01% | 8.05 | 8.12 | 7.835 | 681,702 |
| 03 Abr 2024 | 7.95 | 0.10 | 1.27% | 7.80 | 7.965 | 7.80 | 412,906 |
| 02 Abr 2024 | 7.85 | -0.14 | -1.75% | 7.87 | 7.91 | 7.79 | 865,359 |
| 01 Abr 2024 | 7.99 | -0.20 | -2.44% | 8.23 | 8.23 | 7.98 | 857,423 |
| 28 Mar 2024 | 8.19 | 0.07 | 0.86% | 8.12 | 8.21 | 8.07 | 1,373,732 |
| 27 Mar 2024 | 8.12 | 0.19 | 2.40% | 7.96 | 8.13 | 7.92 | 818,790 |
| 26 Mar 2024 | 7.93 | -0.08 | -1.00% | 8.06 | 8.06 | 7.92 | 1,017,791 |
| 25 Mar 2024 | 8.01 | 0.02 | 0.25% | 8.03 | 8.06 | 7.89 | 882,596 |
| 22 Mar 2024 | 7.99 | 0.18 | 2.30% | 7.84 | 8.15 | 7.815 | 2,663,438 |
| 21 Mar 2024 | 7.81 | 0.11 | 1.43% | 7.71 | 7.855 | 7.70 | 982,613 |
| 20 Mar 2024 | 7.70 | 0.17 | 2.26% | 7.47 | 7.755 | 7.47 | 867,438 |
| 19 Mar 2024 | 7.53 | 0.11 | 1.48% | 7.42 | 7.54 | 7.405 | 713,411 |
| 18 Mar 2024 | 7.42 | -0.02 | -0.27% | 7.43 | 7.53 | 7.40 | 756,020 |
| 15 Mar 2024 | 7.44 | 0.03 | 0.40% | 7.31 | 7.51 | 7.31 | 1,986,985 |
| 14 Mar 2024 | 7.41 | -0.18 | -2.37% | 7.56 | 7.57 | 7.33 | 665,455 |
| 13 Mar 2024 | 7.59 | 0.01 | 0.13% | 7.55 | 7.655 | 7.53 | 1,058,221 |
| 12 Mar 2024 | 7.58 | -0.16 | -2.07% | 7.70 | 7.75 | 7.53 | 1,099,834 |
| 11 Mar 2024 | 7.74 | -0.02 | -0.26% | 7.76 | 7.79 | 7.69 | 1,052,675 |
| 08 Mar 2024 | 7.76 | 0.03 | 0.39% | 7.78 | 7.83 | 7.70 | 653,799 |
| 07 Mar 2024 | 7.73 | 0.12 | 1.58% | 7.70 | 7.735 | 7.64 | 870,532 |
| 06 Mar 2024 | 7.61 | 0.03 | 0.40% | 7.66 | 7.675 | 7.575 | 680,984 |
| 05 Mar 2024 | 7.58 | -0.12 | -1.56% | 7.70 | 7.76 | 7.555 | 1,166,741 |
| 04 Mar 2024 | 7.70 | 0.08 | 1.05% | 7.61 | 7.77 | 7.555 | 1,408,736 |
| 01 Mar 2024 | 7.62 | 0.24 | 3.25% | 7.37 | 7.64 | 7.29 | 916,639 |
| 29 Feb 2024 | 7.38 | 0.11 | 1.51% | 7.38 | 7.45 | 7.28 | 1,276,632 |
| 28 Feb 2024 | 7.27 | 0.01 | 0.14% | 7.17 | 7.40 | 7.17 | 693,037 |
| 27 Feb 2024 | 7.26 | 0.09 | 1.26% | 7.22 | 7.295 | 7.165 | 1,182,488 |
| 26 Feb 2024 | 7.17 | -0.13 | -1.78% | 7.27 | 7.315 | 7.06 | 1,673,105 |
| 23 Feb 2024 | 7.30 | -0.35 | -4.58% | 7.51 | 7.51 | 7.06 | 3,260,526 |
| 22 Feb 2024 | 7.65 | -0.19 | -2.42% | 7.81 | 7.97 | 7.63 | 1,652,707 |
| 21 Feb 2024 | 7.84 | 0.17 | 2.22% | 7.68 | 7.91 | 7.67 | 1,838,425 |
| 20 Feb 2024 | 7.67 | 0.01 | 0.13% | 7.59 | 7.68 | 7.525 | 1,113,109 |
| 16 Feb 2024 | 7.66 | -0.02 | -0.26% | 7.60 | 7.71 | 7.54 | 490,236 |
| 15 Feb 2024 | 7.68 | 0.22 | 2.95% | 7.52 | 7.68 | 7.52 | 1,163,860 |
| 14 Feb 2024 | 7.46 | 0.12 | 1.63% | 7.40 | 7.52 | 7.37 | 557,449 |
| 13 Feb 2024 | 7.34 | -0.25 | -3.29% | 7.36 | 7.375 | 7.22 | 1,094,978 |
| 12 Feb 2024 | 7.59 | 0.08 | 1.07% | 7.55 | 7.645 | 7.515 | 1,190,630 |
| 09 Feb 2024 | 7.51 | 0.00 | 0.00% | 7.50 | 7.58 | 7.415 | 858,988 |
