AEG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 0 |
09 May 2024 | 0.37 | 0.00 | 0.00% | 0.37 | 0.37 | 0.37 | 45,002 |
08 May 2024 | 0.37 | -0.03 | -7.50% | 0.37 | 0.37 | 0.37 | 6,000 |
07 May 2024 | 0.40 | 0.02 | 5.26% | 0.40 | 0.40 | 0.40 | 2,500 |
06 May 2024 | 0.38 | -0.02 | -5.00% | 0.40 | 0.40 | 0.38 | 29,000 |
03 May 2024 | 0.40 | 0.01 | 2.56% | 0.40 | 0.40 | 0.40 | 41,500 |
02 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 0 |
01 May 2024 | 0.39 | 0.00 | 0.00% | 0.39 | 0.39 | 0.39 | 10 |
30 Abr 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.40 | 0.38 | 34,000 |
29 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.385 | 0.385 | 0.38 | 10,115 |
26 Abr 2024 | 0.38 | -0.01 | -2.56% | 0.39 | 0.40 | 0.38 | 71,409 |
25 Abr 2024 | 0.39 | -0.01 | -2.50% | 0.39 | 0.39 | 0.39 | 1,075 |
24 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 17,500 |
23 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 0 |
22 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 502 |
19 Abr 2024 | 0.40 | 0.00 | 0.00% | 0.40 | 0.40 | 0.40 | 3,000 |
18 Abr 2024 | 0.40 | 0.02 | 5.26% | 0.37 | 0.40 | 0.37 | 8,000 |
17 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 0 |
16 Abr 2024 | 0.38 | 0.00 | 0.00% | 0.38 | 0.38 | 0.38 | 9,070 |
15 Abr 2024 | 0.38 | 0.01 | 2.70% | 0.37 | 0.38 | 0.37 | 13,353 |
12 Abr 2024 | 0.37 | 0.01 | 2.78% | 0.35 | 0.37 | 0.35 | 116,825 |
11 Abr 2024 | 0.36 | 0.04 | 12.50% | 0.34 | 0.36 | 0.34 | 105,500 |
10 Abr 2024 | 0.32 | -0.02 | -5.88% | 0.32 | 0.32 | 0.32 | 2,500 |
09 Abr 2024 | 0.34 | 0.00 | 0.00% | 0.34 | 0.34 | 0.34 | 38 |
08 Abr 2024 | 0.34 | -0.02 | -5.56% | 0.36 | 0.36 | 0.34 | 19,000 |
05 Abr 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 5,000 |
04 Abr 2024 | 0.36 | 0.05 | 16.13% | 0.32 | 0.36 | 0.32 | 48,560 |
03 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
02 Abr 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 3,000 |
01 Abr 2024 | 0.31 | 0.005 | 1.64% | 0.31 | 0.31 | 0.31 | 1,320 |
28 Mar 2024 | 0.305 | -0.005 | -1.61% | 0.305 | 0.305 | 0.305 | 1,500 |
27 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
26 Mar 2024 | 0.31 | 0.00 | 0.00% | 0.31 | 0.31 | 0.31 | 0 |
25 Mar 2024 | 0.31 | -0.005 | -1.59% | 0.315 | 0.315 | 0.31 | 21,000 |
22 Mar 2024 | 0.315 | -0.005 | -1.56% | 0.32 | 0.32 | 0.315 | 2,500 |
21 Mar 2024 | 0.32 | -0.04 | -11.11% | 0.34 | 0.34 | 0.32 | 3,500 |
20 Mar 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.36 | 2 |
19 Mar 2024 | 0.36 | 0.04 | 12.50% | 0.32 | 0.36 | 0.32 | 74,500 |
18 Mar 2024 | 0.32 | -0.04 | -11.11% | 0.36 | 0.36 | 0.31 | 71,020 |
15 Mar 2024 | 0.36 | 0.07 | 24.14% | 0.32 | 0.365 | 0.30 | 66,864 |
14 Mar 2024 | 0.29 | -0.05 | -14.71% | 0.31 | 0.31 | 0.29 | 1,000 |
13 Mar 2024 | 0.34 | 0.06 | 21.43% | 0.31 | 0.34 | 0.31 | 1,000 |
12 Mar 2024 | 0.28 | -0.04 | -12.50% | 0.28 | 0.335 | 0.28 | 8,025 |
11 Mar 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.35 | 0.28 | 38,000 |
08 Mar 2024 | 0.32 | 0.07 | 28.00% | 0.27 | 0.32 | 0.27 | 75,535 |
07 Mar 2024 | 0.25 | -0.05 | -16.67% | 0.27 | 0.27 | 0.25 | 45,000 |
06 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.27 | 0.30 | 0.27 | 1,500 |
05 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 50 |
04 Mar 2024 | 0.30 | 0.00 | 0.00% | 0.265 | 0.30 | 0.265 | 3,300 |
01 Mar 2024 | 0.30 | 0.06 | 25.00% | 0.255 | 0.30 | 0.25 | 43,510 |
29 Feb 2024 | 0.24 | 0.01 | 4.35% | 0.24 | 0.24 | 0.24 | 500 |
28 Feb 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.23 | 566,911 |
27 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 0 |
26 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 3,500 |
23 Feb 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 7,070 |
22 Feb 2024 | 0.24 | -0.01 | -4.00% | 0.24 | 0.24 | 0.24 | 7,500 |
21 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.235 | 74,000 |
20 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 2 |
16 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
15 Feb 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 70,000 |
14 Feb 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.25 | 6,526 |
13 Feb 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 23,038 |
12 Feb 2024 | 0.25 | -0.01 | -3.85% | 0.27 | 0.27 | 0.25 | 36,500 |