Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ATGE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 64.80 | 0.80 | 1.25% | 63.94 | 64.88 | 63.66 | 316,069 |
| 09 May 2024 | 64.00 | -0.50 | -0.78% | 64.12 | 64.53 | 62.77 | 480,216 |
| 08 May 2024 | 64.50 | 1.46 | 2.32% | 63.00 | 65.005 | 61.65 | 520,154 |
| 07 May 2024 | 63.04 | 0.00 | 0.00% | 63.13 | 63.935 | 62.37 | 520,729 |
| 06 May 2024 | 63.04 | 2.96 | 4.93% | 60.42 | 63.33 | 59.35 | 976,986 |
| 03 May 2024 | 60.08 | 7.68 | 14.66% | 56.50 | 61.88 | 56.00 | 1,144,803 |
| 02 May 2024 | 52.40 | 1.88 | 3.72% | 50.56 | 54.51 | 50.56 | 667,533 |
| 01 May 2024 | 50.52 | 0.90 | 1.81% | 49.28 | 51.33 | 48.94 | 519,666 |
| 30 Abr 2024 | 49.62 | -0.30 | -0.60% | 49.57 | 49.98 | 49.12 | 385,660 |
| 29 Abr 2024 | 49.92 | 0.24 | 0.48% | 49.66 | 50.03 | 49.004 | 190,124 |
| 26 Abr 2024 | 49.68 | 2.05 | 4.30% | 47.83 | 49.78 | 47.60 | 457,499 |
| 25 Abr 2024 | 47.63 | 0.42 | 0.89% | 46.94 | 47.94 | 46.50 | 340,548 |
| 24 Abr 2024 | 47.21 | 0.17 | 0.36% | 46.99 | 47.40 | 46.50 | 340,179 |
| 23 Abr 2024 | 47.04 | 0.20 | 0.43% | 46.88 | 47.385 | 46.46 | 261,122 |
| 22 Abr 2024 | 46.84 | 0.51 | 1.10% | 46.38 | 47.26 | 46.18 | 244,993 |
| 19 Abr 2024 | 46.33 | 0.19 | 0.41% | 46.00 | 46.58 | 45.93 | 318,136 |
| 18 Abr 2024 | 46.14 | 0.15 | 0.33% | 46.19 | 46.855 | 45.94 | 249,805 |
| 17 Abr 2024 | 45.99 | 0.31 | 0.68% | 46.08 | 46.73 | 45.86 | 269,408 |
| 16 Abr 2024 | 45.68 | 0.09 | 0.20% | 45.44 | 45.95 | 45.18 | 294,496 |
| 15 Abr 2024 | 45.59 | -0.67 | -1.45% | 46.48 | 46.65 | 45.32 | 564,613 |
| 12 Abr 2024 | 46.26 | -0.90 | -1.91% | 47.01 | 47.01 | 45.97 | 343,670 |
| 11 Abr 2024 | 47.16 | 0.43 | 0.92% | 47.09 | 47.63 | 46.83 | 382,347 |
| 10 Abr 2024 | 46.73 | -1.73 | -3.57% | 48.01 | 48.525 | 46.63 | 606,468 |
| 09 Abr 2024 | 48.46 | -1.13 | -2.28% | 49.59 | 49.885 | 48.422 | 315,119 |
| 08 Abr 2024 | 49.59 | -1.03 | -2.03% | 50.79 | 50.86 | 49.35 | 335,374 |
| 05 Abr 2024 | 50.62 | -0.10 | -0.20% | 50.70 | 51.31 | 50.58 | 342,818 |
| 04 Abr 2024 | 50.72 | -0.62 | -1.21% | 51.46 | 51.955 | 50.69 | 464,683 |
| 03 Abr 2024 | 51.34 | -0.19 | -0.37% | 51.35 | 51.96 | 50.32 | 485,735 |
| 02 Abr 2024 | 51.53 | -0.81 | -1.55% | 52.02 | 52.60 | 51.26 | 394,645 |
| 01 Abr 2024 | 52.34 | 0.94 | 1.83% | 51.75 | 53.52 | 51.35 | 474,767 |
| 28 Mar 2024 | 51.40 | -0.40 | -0.77% | 52.00 | 52.11 | 51.33 | 335,762 |
| 27 Mar 2024 | 51.80 | 0.57 | 1.11% | 51.50 | 51.81 | 51.19 | 264,079 |
| 26 Mar 2024 | 51.23 | 0.37 | 0.73% | 51.02 | 51.74 | 51.02 | 259,332 |
| 25 Mar 2024 | 50.86 | 0.15 | 0.30% | 51.00 | 51.40 | 50.62 | 217,074 |
| 22 Mar 2024 | 50.71 | 0.79 | 1.58% | 49.85 | 50.90 | 49.57 | 185,230 |
| 21 Mar 2024 | 49.92 | 0.33 | 0.67% | 49.77 | 50.12 | 49.39 | 349,548 |
| 20 Mar 2024 | 49.59 | -0.35 | -0.70% | 49.63 | 49.84 | 48.93 | 347,950 |
| 19 Mar 2024 | 49.94 | 0.88 | 1.79% | 48.89 | 49.975 | 48.89 | 330,388 |
| 18 Mar 2024 | 49.06 | 0.07 | 0.14% | 48.95 | 50.01 | 48.59 | 375,085 |
| 15 Mar 2024 | 48.99 | 0.42 | 0.86% | 48.48 | 49.60 | 48.13 | 945,924 |
| 14 Mar 2024 | 48.57 | -1.42 | -2.84% | 49.84 | 49.85 | 48.085 | 452,232 |
| 13 Mar 2024 | 49.99 | -0.05 | -0.10% | 49.94 | 50.52 | 49.83 | 312,895 |
| 12 Mar 2024 | 50.04 | -0.05 | -0.10% | 49.84 | 50.25 | 49.77 | 321,919 |
| 11 Mar 2024 | 50.09 | 0.00 | 0.00% | 50.00 | 50.44 | 49.5109 | 301,121 |
| 08 Mar 2024 | 50.09 | 1.02 | 2.08% | 49.40 | 50.236 | 49.15 | 424,323 |
| 07 Mar 2024 | 49.07 | 1.26 | 2.64% | 47.90 | 49.14 | 47.74 | 335,022 |
| 06 Mar 2024 | 47.81 | -0.41 | -0.85% | 48.64 | 48.64 | 47.52 | 396,682 |
| 05 Mar 2024 | 48.22 | -0.64 | -1.31% | 48.54 | 48.84 | 47.735 | 459,786 |
| 04 Mar 2024 | 48.86 | -0.28 | -0.57% | 49.21 | 49.54 | 48.70 | 354,607 |
| 01 Mar 2024 | 49.14 | -0.36 | -0.73% | 49.60 | 49.87 | 48.834 | 460,639 |
| 29 Feb 2024 | 49.50 | 0.84 | 1.73% | 49.02 | 49.79 | 48.44 | 666,139 |
| 28 Feb 2024 | 48.66 | 1.01 | 2.12% | 47.42 | 48.99 | 47.42 | 593,086 |
| 27 Feb 2024 | 47.65 | 0.17 | 0.36% | 47.71 | 47.89 | 47.14 | 513,841 |
| 26 Feb 2024 | 47.48 | 0.63 | 1.34% | 46.58 | 47.62 | 46.56 | 354,675 |
| 23 Feb 2024 | 46.85 | 0.69 | 1.49% | 46.10 | 46.96 | 45.995 | 396,466 |
| 22 Feb 2024 | 46.16 | 0.48 | 1.05% | 46.02 | 46.50 | 45.38 | 573,347 |
| 21 Feb 2024 | 45.68 | -0.32 | -0.70% | 46.08 | 46.24 | 45.16 | 519,584 |
| 20 Feb 2024 | 46.00 | -1.14 | -2.42% | 47.00 | 47.13 | 45.69 | 909,931 |
| 16 Feb 2024 | 47.14 | -2.37 | -4.79% | 49.15 | 49.19 | 47.06 | 597,839 |
| 15 Feb 2024 | 49.51 | -0.34 | -0.68% | 50.05 | 50.08 | 49.01 | 517,639 |
| 14 Feb 2024 | 49.85 | 0.22 | 0.44% | 50.05 | 50.33 | 49.59 | 375,150 |
| 13 Feb 2024 | 49.63 | -1.34 | -2.63% | 50.04 | 50.85 | 49.42 | 449,139 |
| 12 Feb 2024 | 50.97 | 0.55 | 1.09% | 50.32 | 51.10 | 50.26 | 505,836 |
