Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AEMD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 50.7221 | 0.07 | 0.14% | 50.6223 | 50.8759 | 50.6223 | 312 |
| 26 Jun 2024 | 50.6498 | 0.08 | 0.15% | 50.8883 | 51.1775 | 50.6498 | 202 |
| 25 Jun 2024 | 50.574 | -0.30 | -0.58% | 50.6139 | 51.128 | 50.5333 | 953 |
| 24 Jun 2024 | 50.8708 | -0.25 | -0.48% | 50.6326 | 51.1339 | 50.6326 | 2,001 |
| 21 Jun 2024 | 51.1159 | -0.29 | -0.57% | 51.5103 | 51.5103 | 51.0871 | 1,400 |
| 20 Jun 2024 | 51.4079 | 0.14 | 0.27% | 51.5263 | 51.7932 | 51.4079 | 1,887 |
| 19 Jun 2024 | 51.27 | 0.40 | 0.79% | 51.1672 | 51.4501 | 51.1672 | 667 |
| 18 Jun 2024 | 50.8674 | 0.10 | 0.20% | 50.4557 | 50.8674 | 50.4557 | 533 |
| 17 Jun 2024 | 50.7656 | 0.47 | 0.93% | 50.4723 | 50.7656 | 50.3841 | 8,132 |
| 14 Jun 2024 | 50.2965 | 0.24 | 0.49% | 50.5501 | 50.80 | 50.2282 | 864 |
| 13 Jun 2024 | 50.0529 | -0.04 | -0.08% | 49.9968 | 50.3222 | 49.9281 | 319 |
| 12 Jun 2024 | 50.0929 | 0.21 | 0.43% | 49.8674 | 50.22 | 49.8078 | 664 |
| 11 Jun 2024 | 49.8797 | 0.11 | 0.22% | 49.835 | 49.8797 | 49.4577 | 145 |
| 10 Jun 2024 | 49.7715 | 0.07 | 0.14% | 49.6221 | 50.0685 | 49.6221 | 212 |
| 07 Jun 2024 | 49.70 | 0.19 | 0.39% | 49.4543 | 49.70 | 49.4543 | 1,665 |
| 06 Jun 2024 | 49.5089 | 0.38 | 0.78% | 49.3001 | 49.6229 | 49.3001 | 303 |
| 05 Jun 2024 | 49.1249 | 0.47 | 0.96% | 48.9551 | 49.131 | 48.7228 | 4,102 |
| 04 Jun 2024 | 48.6556 | -0.29 | -0.59% | 48.7061 | 48.7061 | 48.30 | 492 |
| 03 Jun 2024 | 48.9445 | 0.46 | 0.96% | 49.3024 | 49.6339 | 48.9445 | 4,841 |
| 31 May 2024 | 48.4806 | -0.71 | -1.44% | 49.0018 | 49.0018 | 48.4806 | 2,366 |
| 30 May 2024 | 49.1865 | -0.63 | -1.27% | 48.8525 | 49.3489 | 48.8525 | 493 |
| 29 May 2024 | 49.82 | -0.08 | -0.16% | 49.8065 | 49.82 | 49.4471 | 1,247 |
| 28 May 2024 | 49.902 | -0.36 | -0.73% | 50.2481 | 50.2562 | 49.902 | 1,055 |
| 27 May 2024 | 50.2669 | -0.01 | -0.01% | 50.1862 | 50.4801 | 50.1862 | 530 |
| 24 May 2024 | 50.2739 | 0.20 | 0.41% | 50.1321 | 50.2739 | 50.1321 | 500 |
| 23 May 2024 | 50.069 | -0.35 | -0.70% | 50.7322 | 50.7322 | 50.069 | 1,595 |
| 22 May 2024 | 50.4228 | -0.23 | -0.46% | 50.6296 | 50.7839 | 50.4228 | 800 |
| 21 May 2024 | 50.6545 | -0.12 | -0.23% | 50.6629 | 50.6629 | 50.3443 | 2,018 |
| 20 May 2024 | 50.7721 | -0.10 | -0.20% | 50.8024 | 50.8821 | 50.7242 | 644 |
| 17 May 2024 | 50.8722 | 0.26 | 0.52% | 50.4639 | 51.0312 | 50.4639 | 385 |
| 16 May 2024 | 50.6086 | -0.06 | -0.13% | 50.3233 | 50.7719 | 50.3233 | 1,208 |
| 15 May 2024 | 50.6727 | 0.56 | 1.11% | 50.1653 | 50.6727 | 50.1653 | 3,809 |
| 14 May 2024 | 50.1157 | 0.12 | 0.23% | 50.0388 | 50.2725 | 50.0388 | 1,469 |
| 13 May 2024 | 50.00 | 0.10 | 0.19% | 49.7565 | 50.1826 | 49.7565 | 1,166 |
| 10 May 2024 | 49.9041 | 0.42 | 0.85% | 49.898 | 50.0259 | 49.8619 | 848 |
| 09 May 2024 | 49.4859 | -0.33 | -0.67% | 49.4782 | 49.80 | 49.4782 | 704 |
| 08 May 2024 | 49.8195 | -0.05 | -0.09% | 49.5007 | 49.8195 | 49.3241 | 380 |
| 07 May 2024 | 49.8666 | 0.24 | 0.49% | 49.6676 | 49.87 | 49.4051 | 3,215 |
| 06 May 2024 | 49.6239 | -0.08 | -0.17% | 49.4573 | 49.8724 | 49.4573 | 2,939 |
| 03 May 2024 | 49.7066 | 0.28 | 0.57% | 49.4709 | 49.7066 | 49.1923 | 3,076 |
| 02 May 2024 | 49.426 | 0.74 | 1.52% | 48.7057 | 49.50 | 48.7057 | 5,511 |
| 30 Abr 2024 | 48.6859 | -0.04 | -0.09% | 48.802 | 49.00 | 48.6559 | 549 |
| 29 Abr 2024 | 48.7294 | 0.31 | 0.64% | 48.9149 | 48.9149 | 48.7147 | 981 |
| 26 Abr 2024 | 48.4208 | 0.79 | 1.66% | 48.5428 | 48.5428 | 48.2249 | 770 |
| 25 Abr 2024 | 47.63 | -0.12 | -0.25% | 47.9384 | 47.9384 | 47.4708 | 442 |
| 24 Abr 2024 | 47.7499 | 0.21 | 0.45% | 48.0542 | 48.1891 | 47.6945 | 163 |
| 23 Abr 2024 | 47.5363 | 0.04 | 0.08% | 47.4686 | 47.6691 | 47.4686 | 1,287 |
| 22 Abr 2024 | 47.50 | 0.65 | 1.38% | 47.0763 | 47.50 | 47.0763 | 3,233 |
| 19 Abr 2024 | 46.8527 | -0.51 | -1.09% | 46.438 | 47.07 | 46.438 | 1,260 |
| 18 Abr 2024 | 47.367 | 0.42 | 0.90% | 47.2654 | 47.5631 | 47.1827 | 356 |
| 17 Abr 2024 | 46.9441 | -0.22 | -0.47% | 47.2841 | 47.3879 | 46.9441 | 348 |
| 16 Abr 2024 | 47.1636 | -0.46 | -0.97% | 47.6584 | 47.6585 | 47.0619 | 1,941 |
| 15 Abr 2024 | 47.6241 | -0.30 | -0.63% | 48.4152 | 48.4152 | 47.6241 | 4,227 |
| 12 Abr 2024 | 47.9251 | -0.81 | -1.65% | 48.7529 | 48.7529 | 47.9251 | 912 |
| 11 Abr 2024 | 48.7307 | 0.27 | 0.56% | 48.6922 | 48.8219 | 48.6161 | 758 |
| 10 Abr 2024 | 48.4579 | 0.00 | 0.00% | 48.6621 | 48.9151 | 48.2185 | 983 |
| 09 Abr 2024 | 48.4591 | 0.27 | 0.56% | 48.2923 | 48.60 | 48.2923 | 1,801 |
| 08 Abr 2024 | 48.1911 | 0.00 | 0.00% | 48.0749 | 48.4099 | 48.0575 | 1,755 |
| 05 Abr 2024 | 48.1892 | -0.04 | -0.08% | 47.6763 | 48.247 | 47.6763 | 3,560 |
| 04 Abr 2024 | 48.2288 | -0.08 | -0.16% | 48.1661 | 48.6337 | 48.1591 | 2,592 |
| 03 Abr 2024 | 48.3077 | -0.19 | -0.39% | 48.1763 | 48.3446 | 47.9427 | 715 |
| 02 Abr 2024 | 48.4978 | 0.63 | 1.31% | 47.951 | 48.7303 | 47.951 | 6,787 |
