Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AQN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 6.56 | -0.19 | -2.81% | 6.48 | 6.76 | 6.43 | 9,610,650 |
| 09 May 2024 | 6.75 | 0.13 | 1.96% | 6.61 | 6.77 | 6.60 | 4,184,384 |
| 08 May 2024 | 6.62 | 0.00 | 0.00% | 6.61 | 6.67 | 6.55 | 5,163,181 |
| 07 May 2024 | 6.62 | -0.08 | -1.19% | 6.74 | 6.79 | 6.58 | 4,085,148 |
| 06 May 2024 | 6.70 | 0.16 | 2.45% | 6.55 | 6.76 | 6.53 | 6,267,904 |
| 03 May 2024 | 6.54 | 0.04 | 0.62% | 6.60 | 6.69 | 6.51 | 7,890,865 |
| 02 May 2024 | 6.50 | 0.25 | 4.00% | 6.30 | 6.575 | 6.23 | 16,863,642 |
| 01 May 2024 | 6.25 | 0.14 | 2.29% | 6.11 | 6.38 | 6.07 | 6,343,916 |
| 30 Abr 2024 | 6.11 | -0.10 | -1.61% | 6.14 | 6.18 | 6.085 | 3,736,434 |
| 29 Abr 2024 | 6.21 | 0.09 | 1.47% | 6.19 | 6.25 | 6.1448 | 2,909,643 |
| 26 Abr 2024 | 6.12 | -0.05 | -0.81% | 6.19 | 6.21 | 6.10 | 4,115,211 |
| 25 Abr 2024 | 6.17 | -0.02 | -0.32% | 6.11 | 6.18 | 6.0399 | 3,292,213 |
| 24 Abr 2024 | 6.19 | 0.03 | 0.49% | 6.12 | 6.2203 | 6.08 | 3,131,046 |
| 23 Abr 2024 | 6.16 | 0.09 | 1.48% | 6.07 | 6.22 | 6.035 | 6,330,457 |
| 22 Abr 2024 | 6.07 | 0.14 | 2.36% | 5.93 | 6.09 | 5.885 | 4,205,921 |
| 19 Abr 2024 | 5.93 | 0.09 | 1.54% | 5.84 | 5.97 | 5.83 | 5,052,773 |
| 18 Abr 2024 | 5.84 | 0.08 | 1.39% | 5.76 | 5.85 | 5.7201 | 3,738,849 |
| 17 Abr 2024 | 5.76 | 0.09 | 1.59% | 5.72 | 5.80 | 5.68 | 4,284,382 |
| 16 Abr 2024 | 5.67 | -0.15 | -2.58% | 5.81 | 5.82 | 5.644 | 5,498,198 |
| 15 Abr 2024 | 5.82 | -0.11 | -1.85% | 5.93 | 5.97 | 5.765 | 6,064,631 |
| 12 Abr 2024 | 5.93 | -0.19 | -3.10% | 6.09 | 6.15 | 5.89 | 4,405,232 |
| 11 Abr 2024 | 6.12 | 0.04 | 0.66% | 6.12 | 6.185 | 5.945 | 6,241,721 |
| 10 Abr 2024 | 6.08 | -0.28 | -4.40% | 6.23 | 6.23 | 6.03 | 7,147,807 |
| 09 Abr 2024 | 6.36 | 0.08 | 1.27% | 6.29 | 6.39 | 6.235 | 4,547,447 |
| 08 Abr 2024 | 6.28 | 0.09 | 1.45% | 6.24 | 6.29 | 6.17 | 3,922,528 |
| 05 Abr 2024 | 6.19 | -0.01 | -0.16% | 6.17 | 6.19 | 6.05 | 5,265,886 |
| 04 Abr 2024 | 6.20 | -0.03 | -0.48% | 6.32 | 6.34 | 6.20 | 4,913,176 |
| 03 Abr 2024 | 6.23 | 0.00 | 0.00% | 6.21 | 6.23 | 6.14 | 4,225,172 |
| 02 Abr 2024 | 6.23 | 0.02 | 0.32% | 6.15 | 6.23 | 6.12 | 4,537,290 |
| 01 Abr 2024 | 6.21 | -0.11 | -1.74% | 6.32 | 6.32 | 6.15 | 4,971,294 |
| 28 Mar 2024 | 6.32 | 0.07 | 1.12% | 6.25 | 6.33 | 6.2207 | 3,694,833 |
| 27 Mar 2024 | 6.25 | 0.23 | 3.82% | 5.97 | 6.25 | 5.95 | 5,943,915 |
| 26 Mar 2024 | 6.02 | -0.03 | -0.50% | 6.08 | 6.12 | 5.99 | 4,413,021 |
| 25 Mar 2024 | 6.05 | -0.07 | -1.14% | 6.11 | 6.17 | 5.99 | 4,564,246 |
| 22 Mar 2024 | 6.12 | 0.03 | 0.49% | 6.17 | 6.20 | 6.04 | 5,385,600 |
| 21 Mar 2024 | 6.09 | 0.08 | 1.33% | 6.04 | 6.15 | 6.01 | 3,686,940 |
| 20 Mar 2024 | 6.01 | 0.08 | 1.35% | 5.92 | 6.04 | 5.8225 | 4,965,935 |
| 19 Mar 2024 | 5.93 | 0.07 | 1.19% | 5.83 | 6.00 | 5.81 | 5,110,768 |
| 18 Mar 2024 | 5.86 | -0.18 | -2.98% | 6.05 | 6.05 | 5.84 | 4,447,392 |
| 15 Mar 2024 | 6.04 | -0.04 | -0.66% | 6.05 | 6.11 | 5.97 | 12,191,067 |
| 14 Mar 2024 | 6.08 | -0.09 | -1.46% | 6.16 | 6.16 | 5.99 | 6,840,682 |
| 13 Mar 2024 | 6.17 | -0.09 | -1.44% | 6.26 | 6.3275 | 6.125 | 5,542,731 |
| 12 Mar 2024 | 6.26 | -0.16 | -2.49% | 6.40 | 6.42 | 6.23 | 4,656,084 |
| 11 Mar 2024 | 6.42 | 0.01 | 0.16% | 6.44 | 6.565 | 6.415 | 7,154,196 |
| 08 Mar 2024 | 6.41 | 0.30 | 4.91% | 6.19 | 6.43 | 6.06 | 11,189,019 |
| 07 Mar 2024 | 6.11 | 0.13 | 2.17% | 6.02 | 6.14 | 5.97 | 8,319,637 |
| 06 Mar 2024 | 5.98 | 0.14 | 2.40% | 5.92 | 6.0094 | 5.90 | 5,024,953 |
| 05 Mar 2024 | 5.84 | 0.01 | 0.17% | 5.83 | 5.93 | 5.81 | 3,495,609 |
| 04 Mar 2024 | 5.83 | -0.05 | -0.85% | 5.87 | 5.88 | 5.76 | 2,671,946 |
| 01 Mar 2024 | 5.88 | 0.03 | 0.51% | 5.85 | 5.905 | 5.755 | 5,678,680 |
| 29 Feb 2024 | 5.85 | 0.07 | 1.21% | 5.83 | 5.85 | 5.714 | 8,913,678 |
| 28 Feb 2024 | 5.78 | -0.14 | -2.36% | 5.88 | 5.88 | 5.77 | 3,903,493 |
| 27 Feb 2024 | 5.92 | 0.15 | 2.60% | 5.82 | 5.95 | 5.8016 | 3,734,731 |
| 26 Feb 2024 | 5.77 | -0.20 | -3.35% | 5.98 | 5.98 | 5.70 | 6,641,082 |
| 23 Feb 2024 | 5.97 | 0.12 | 2.05% | 5.87 | 5.97 | 5.77 | 4,125,757 |
| 22 Feb 2024 | 5.85 | -0.04 | -0.68% | 5.88 | 5.90 | 5.82 | 3,528,207 |
| 21 Feb 2024 | 5.89 | -0.03 | -0.51% | 5.90 | 5.98 | 5.85 | 4,486,014 |
| 20 Feb 2024 | 5.92 | -0.09 | -1.50% | 5.96 | 6.025 | 5.8925 | 3,528,986 |
| 16 Feb 2024 | 6.01 | -0.02 | -0.33% | 5.96 | 6.11 | 5.96 | 4,025,289 |
| 15 Feb 2024 | 6.03 | 0.16 | 2.73% | 5.90 | 6.07 | 5.90 | 3,994,426 |
| 14 Feb 2024 | 5.87 | 0.19 | 3.35% | 5.74 | 5.885 | 5.725 | 4,034,776 |
| 13 Feb 2024 | 5.68 | -0.20 | -3.40% | 5.69 | 5.74 | 5.62 | 7,865,461 |
| 12 Feb 2024 | 5.88 | 0.09 | 1.55% | 5.81 | 5.905 | 5.75 | 3,178,107 |
