Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AEP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.42 | 0.00 | 0.00% | 1.42 | 1.42 | 1.42 | 0 |
| 21 May 2024 | 1.42 | 0.01 | 0.71% | 1.46 | 1.46 | 1.39 | 70,199 |
| 17 May 2024 | 1.41 | 0.03 | 2.17% | 1.40 | 1.42 | 1.39 | 70,460 |
| 16 May 2024 | 1.38 | -0.03 | -2.13% | 1.43 | 1.43 | 1.37 | 131,956 |
| 15 May 2024 | 1.41 | -0.04 | -2.76% | 1.48 | 1.48 | 1.41 | 69,671 |
| 14 May 2024 | 1.45 | -0.05 | -3.33% | 1.48 | 1.48 | 1.45 | 25,685 |
| 13 May 2024 | 1.50 | 0.02 | 1.35% | 1.50 | 1.50 | 1.47 | 5,711 |
| 10 May 2024 | 1.48 | -0.01 | -0.67% | 1.50 | 1.50 | 1.47 | 16,685 |
| 09 May 2024 | 1.49 | -0.01 | -0.67% | 1.49 | 1.50 | 1.47 | 50,491 |
| 08 May 2024 | 1.50 | 0.00 | 0.00% | 1.51 | 1.52 | 1.48 | 39,681 |
| 07 May 2024 | 1.50 | 0.02 | 1.35% | 1.49 | 1.50 | 1.45 | 109,318 |
| 06 May 2024 | 1.48 | -0.03 | -1.99% | 1.50 | 1.50 | 1.46 | 132,272 |
| 03 May 2024 | 1.51 | 0.07 | 4.86% | 1.43 | 1.52 | 1.42 | 127,616 |
| 02 May 2024 | 1.44 | 0.03 | 2.13% | 1.42 | 1.45 | 1.38 | 29,631 |
| 01 May 2024 | 1.41 | -0.01 | -0.70% | 1.40 | 1.41 | 1.39 | 85,969 |
| 30 Abr 2024 | 1.42 | -0.03 | -2.07% | 1.45 | 1.45 | 1.41 | 124,126 |
| 29 Abr 2024 | 1.45 | -0.11 | -7.05% | 1.50 | 1.52 | 1.44 | 189,334 |
| 26 Abr 2024 | 1.56 | 0.00 | 0.00% | 1.56 | 1.56 | 1.56 | 0 |
| 25 Abr 2024 | 1.56 | -0.07 | -4.29% | 1.64 | 1.64 | 1.55 | 214,156 |
| 24 Abr 2024 | 1.63 | -0.03 | -1.81% | 1.67 | 1.68 | 1.63 | 73,473 |
| 23 Abr 2024 | 1.66 | -0.03 | -1.78% | 1.69 | 1.69 | 1.62 | 263,046 |
| 22 Abr 2024 | 1.69 | 0.09 | 5.62% | 1.60 | 1.69 | 1.60 | 150,775 |
| 19 Abr 2024 | 1.60 | 0.01 | 0.63% | 1.64 | 1.64 | 1.55 | 141,200 |
| 18 Abr 2024 | 1.59 | -0.02 | -1.24% | 1.62 | 1.68 | 1.58 | 154,894 |
| 17 Abr 2024 | 1.61 | 0.03 | 1.90% | 1.59 | 1.63 | 1.58 | 289,766 |
| 16 Abr 2024 | 1.58 | 0.03 | 1.94% | 1.54 | 1.58 | 1.54 | 31,825 |
| 15 Abr 2024 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 1.53 | 58,312 |
| 12 Abr 2024 | 1.56 | -0.04 | -2.50% | 1.61 | 1.62 | 1.55 | 68,282 |
| 11 Abr 2024 | 1.60 | 0.00 | 0.00% | 1.58 | 1.63 | 1.58 | 97,567 |
| 10 Abr 2024 | 1.60 | 0.02 | 1.27% | 1.58 | 1.61 | 1.54 | 62,224 |
| 09 Abr 2024 | 1.58 | -0.02 | -1.25% | 1.60 | 1.63 | 1.58 | 101,539 |
| 08 Abr 2024 | 1.60 | 0.02 | 1.27% | 1.60 | 1.61 | 1.58 | 52,378 |
| 05 Abr 2024 | 1.58 | 0.03 | 1.94% | 1.59 | 1.60 | 1.55 | 68,813 |
| 04 Abr 2024 | 1.55 | -0.06 | -3.73% | 1.65 | 1.65 | 1.55 | 140,703 |
| 03 Abr 2024 | 1.61 | 0.13 | 8.78% | 1.50 | 1.66 | 1.50 | 287,874 |
| 02 Abr 2024 | 1.48 | -0.05 | -3.27% | 1.53 | 1.54 | 1.48 | 57,844 |
| 01 Abr 2024 | 1.53 | 0.03 | 2.00% | 1.53 | 1.54 | 1.51 | 30,221 |
| 28 Mar 2024 | 1.50 | 0.04 | 2.74% | 1.48 | 1.54 | 1.48 | 137,121 |
| 27 Mar 2024 | 1.46 | -0.02 | -1.35% | 1.51 | 1.54 | 1.46 | 62,113 |
| 26 Mar 2024 | 1.48 | -0.01 | -0.67% | 1.50 | 1.51 | 1.45 | 81,845 |
| 25 Mar 2024 | 1.49 | -0.01 | -0.67% | 1.52 | 1.53 | 1.48 | 34,517 |
| 22 Mar 2024 | 1.50 | -0.06 | -3.85% | 1.57 | 1.57 | 1.50 | 79,001 |
| 21 Mar 2024 | 1.56 | 0.07 | 4.70% | 1.50 | 1.57 | 1.48 | 165,174 |
| 20 Mar 2024 | 1.49 | 0.05 | 3.47% | 1.44 | 1.49 | 1.44 | 25,828 |
| 19 Mar 2024 | 1.44 | 0.02 | 1.41% | 1.45 | 1.50 | 1.44 | 36,493 |
| 18 Mar 2024 | 1.42 | 0.02 | 1.43% | 1.42 | 1.53 | 1.42 | 152,765 |
| 15 Mar 2024 | 1.40 | 0.06 | 4.48% | 1.37 | 1.43 | 1.36 | 59,093 |
| 14 Mar 2024 | 1.34 | -0.03 | -2.19% | 1.37 | 1.37 | 1.33 | 125,658 |
| 13 Mar 2024 | 1.37 | -0.02 | -1.44% | 1.39 | 1.40 | 1.35 | 35,440 |
| 12 Mar 2024 | 1.39 | -0.03 | -2.11% | 1.44 | 1.44 | 1.39 | 124,406 |
| 11 Mar 2024 | 1.42 | 0.01 | 0.71% | 1.43 | 1.45 | 1.40 | 44,519 |
| 08 Mar 2024 | 1.41 | 0.02 | 1.44% | 1.42 | 1.42 | 1.39 | 24,290 |
| 07 Mar 2024 | 1.39 | -0.07 | -4.79% | 1.46 | 1.46 | 1.39 | 108,715 |
| 06 Mar 2024 | 1.46 | 0.02 | 1.39% | 1.45 | 1.47 | 1.44 | 37,909 |
| 05 Mar 2024 | 1.44 | -0.03 | -2.04% | 1.50 | 1.50 | 1.44 | 62,832 |
| 04 Mar 2024 | 1.47 | -0.10 | -6.37% | 1.50 | 1.55 | 1.46 | 38,973 |
| 01 Mar 2024 | 1.57 | 0.00 | 0.00% | 1.57 | 1.57 | 1.49 | 87,406 |
| 29 Feb 2024 | 1.57 | 0.02 | 1.29% | 1.55 | 1.57 | 1.48 | 141,597 |
| 28 Feb 2024 | 1.55 | -0.01 | -0.64% | 1.62 | 1.62 | 1.52 | 135,372 |
| 27 Feb 2024 | 1.56 | 0.07 | 4.70% | 1.49 | 1.60 | 1.49 | 330,585 |
| 26 Feb 2024 | 1.49 | 0.03 | 2.05% | 1.48 | 1.49 | 1.44 | 77,985 |
| 23 Feb 2024 | 1.46 | -0.02 | -1.35% | 1.48 | 1.48 | 1.44 | 36,357 |
