Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APPH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 8.56 | -0.16 | -1.83% | 8.56 | 8.56 | 8.56 | 10 |
| 27 Jun 2024 | 8.72 | 0.06 | 0.69% | 8.70 | 8.72 | 8.54 | 1,595 |
| 26 Jun 2024 | 8.66 | 0.00 | 0.00% | 8.66 | 8.66 | 8.66 | 0.00 |
| 25 Jun 2024 | 8.66 | -0.04 | -0.46% | 8.50 | 8.66 | 8.50 | 409 |
| 24 Jun 2024 | 8.70 | 0.16 | 1.87% | 8.44 | 8.70 | 8.44 | 306 |
| 21 Jun 2024 | 8.54 | 0.14 | 1.67% | 8.50 | 8.54 | 8.48 | 1,035 |
| 20 Jun 2024 | 8.40 | 0.04 | 0.48% | 8.34 | 8.50 | 8.34 | 2,160 |
| 19 Jun 2024 | 8.36 | -0.12 | -1.42% | 8.54 | 8.54 | 8.32 | 810 |
| 18 Jun 2024 | 8.48 | 0.20 | 2.42% | 8.48 | 8.48 | 8.48 | 20 |
| 17 Jun 2024 | 8.28 | 0.18 | 2.22% | 8.40 | 8.40 | 8.28 | 645 |
| 14 Jun 2024 | 8.10 | -0.46 | -5.37% | 8.52 | 8.52 | 8.10 | 6,782 |
| 13 Jun 2024 | 8.56 | 0.12 | 1.42% | 8.38 | 8.56 | 8.38 | 2,616 |
| 12 Jun 2024 | 8.44 | -0.46 | -5.17% | 8.96 | 8.98 | 8.44 | 3,080 |
| 11 Jun 2024 | 8.90 | -0.16 | -1.77% | 8.98 | 8.98 | 8.90 | 1,523 |
| 10 Jun 2024 | 9.06 | 0.04 | 0.44% | 8.98 | 9.20 | 8.90 | 4,042 |
| 07 Jun 2024 | 9.02 | 0.30 | 3.44% | 8.84 | 9.02 | 8.78 | 2,725 |
| 06 Jun 2024 | 8.72 | -0.02 | -0.23% | 8.76 | 8.76 | 8.60 | 630 |
| 05 Jun 2024 | 8.74 | 0.08 | 0.92% | 8.64 | 8.74 | 8.50 | 1,740 |
| 04 Jun 2024 | 8.66 | 0.32 | 3.84% | 8.42 | 8.66 | 8.36 | 2,960 |
| 03 Jun 2024 | 8.34 | -0.26 | -3.02% | 8.64 | 8.64 | 8.28 | 2,335 |
| 31 May 2024 | 8.60 | 0.00 | 0.00% | 8.70 | 8.88 | 8.36 | 5,010 |
| 30 May 2024 | 8.60 | 0.52 | 6.44% | 8.18 | 8.60 | 8.18 | 10,679 |
| 29 May 2024 | 8.08 | -0.20 | -2.42% | 8.24 | 8.24 | 7.88 | 5,330 |
| 28 May 2024 | 8.28 | -0.38 | -4.39% | 8.80 | 8.80 | 8.22 | 8,103 |
| 27 May 2024 | 8.66 | -0.06 | -0.69% | 8.88 | 8.88 | 8.60 | 1,612 |
| 24 May 2024 | 8.72 | -0.16 | -1.80% | 9.02 | 9.02 | 8.72 | 2,052 |
| 23 May 2024 | 8.88 | -0.22 | -2.42% | 9.04 | 9.04 | 8.88 | 4,546 |
| 22 May 2024 | 9.10 | 0.00 | 0.00% | 8.90 | 9.10 | 8.90 | 705 |
| 21 May 2024 | 9.10 | -0.24 | -2.57% | 9.32 | 9.32 | 8.98 | 3,649 |
| 20 May 2024 | 9.34 | 0.38 | 4.24% | 9.14 | 9.34 | 9.08 | 2,272 |
| 17 May 2024 | 8.96 | -0.50 | -5.29% | 9.24 | 9.36 | 8.86 | 5,134 |
| 16 May 2024 | 9.46 | 0.40 | 4.42% | 8.88 | 9.66 | 8.88 | 7,285 |
| 15 May 2024 | 9.06 | 0.16 | 1.80% | 8.98 | 9.12 | 8.86 | 2,853 |
| 14 May 2024 | 8.90 | 0.38 | 4.46% | 8.80 | 8.90 | 8.66 | 1,519 |
| 13 May 2024 | 8.52 | -0.28 | -3.18% | 8.82 | 8.96 | 8.52 | 18,955 |
| 10 May 2024 | 8.80 | 0.12 | 1.38% | 8.80 | 8.80 | 8.78 | 2,823 |
| 09 May 2024 | 8.68 | -0.08 | -0.91% | 8.78 | 8.78 | 8.66 | 3,284 |
| 08 May 2024 | 8.76 | 0.30 | 3.55% | 8.46 | 8.78 | 8.28 | 7,418 |
| 07 May 2024 | 8.46 | 0.28 | 3.42% | 8.18 | 8.46 | 8.18 | 2,268 |
| 06 May 2024 | 8.18 | -0.26 | -3.08% | 8.32 | 8.32 | 8.18 | 2,368 |
| 03 May 2024 | 8.44 | 0.16 | 1.93% | 8.20 | 8.44 | 8.20 | 3,839 |
| 02 May 2024 | 8.28 | 0.04 | 0.49% | 8.14 | 8.30 | 8.14 | 2,159 |
| 30 Abr 2024 | 8.24 | -0.04 | -0.48% | 8.26 | 8.30 | 8.22 | 3,772 |
| 29 Abr 2024 | 8.28 | -0.08 | -0.96% | 8.18 | 8.28 | 8.14 | 2,390 |
| 26 Abr 2024 | 8.36 | 0.00 | 0.00% | 8.22 | 8.36 | 8.06 | 2,994 |
| 25 Abr 2024 | 8.36 | 0.32 | 3.98% | 8.00 | 8.48 | 8.00 | 7,035 |
| 24 Abr 2024 | 8.04 | 0.04 | 0.50% | 8.08 | 8.20 | 8.00 | 1,296 |
| 23 Abr 2024 | 8.00 | 0.02 | 0.25% | 8.00 | 8.00 | 8.00 | 1,200 |
| 22 Abr 2024 | 7.98 | -0.08 | -0.99% | 7.90 | 8.16 | 7.90 | 1,092 |
| 19 Abr 2024 | 8.06 | -0.12 | -1.47% | 8.08 | 8.14 | 7.94 | 1,557 |
| 18 Abr 2024 | 8.18 | -0.02 | -0.24% | 8.18 | 8.20 | 8.18 | 4,923 |
| 17 Abr 2024 | 8.20 | -0.02 | -0.24% | 8.26 | 8.46 | 8.20 | 5,582 |
| 16 Abr 2024 | 8.22 | -0.44 | -5.08% | 8.48 | 8.48 | 7.98 | 4,728 |
| 15 Abr 2024 | 8.66 | 0.16 | 1.88% | 8.56 | 8.80 | 8.40 | 9,659 |
| 12 Abr 2024 | 8.50 | 0.50 | 6.25% | 8.26 | 8.50 | 8.20 | 9,433 |
| 11 Abr 2024 | 8.00 | 0.06 | 0.76% | 7.92 | 8.16 | 7.92 | 7,332 |
| 10 Abr 2024 | 7.94 | 0.14 | 1.79% | 7.82 | 8.08 | 7.66 | 2,276 |
| 09 Abr 2024 | 7.80 | -0.12 | -1.52% | 8.02 | 8.18 | 7.54 | 13,002 |
| 08 Abr 2024 | 7.92 | 0.22 | 2.86% | 7.84 | 8.86 | 7.80 | 33,189 |
| 05 Abr 2024 | 7.70 | 0.78 | 11.27% | 7.70 | 8.20 | 7.70 | 9,980 |
| 04 Abr 2024 | 6.92 | 0.48 | 7.45% | 6.70 | 7.10 | 6.70 | 12,666 |
| 03 Abr 2024 | 6.44 | -0.26 | -3.88% | 6.48 | 6.48 | 6.36 | 2,753 |
| 02 Abr 2024 | 6.70 | 0.34 | 5.35% | 6.50 | 6.70 | 6.50 | 1,360 |
