Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
AERG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 2.13 | 0.05 | 2.40% | 2.05 | 2.15 | 2.05 | 164,325 |
| 08 May 2024 | 2.08 | 0.09 | 4.52% | 1.86 | 2.10 | 1.86 | 129,557 |
| 07 May 2024 | 1.99 | 0.01 | 0.51% | 1.959 | 2.03 | 1.94 | 26,495 |
| 06 May 2024 | 1.98 | 0.00 | 0.00% | 1.94 | 2.00 | 1.94 | 24,968 |
| 03 May 2024 | 1.98 | 0.00 | 0.00% | 1.94 | 1.98 | 1.94 | 6,425 |
| 02 May 2024 | 1.98 | 0.00 | 0.00% | 1.985 | 2.00 | 1.98 | 11,846 |
| 01 May 2024 | 1.98 | 0.05 | 2.59% | 2.07 | 2.07 | 1.94 | 42,559 |
| 30 Abr 2024 | 1.93 | -0.05 | -2.28% | 1.97 | 2.01 | 1.90 | 54,759 |
| 29 Abr 2024 | 1.975 | -0.05 | -2.47% | 2.00 | 2.005 | 1.92 | 8,159 |
| 26 Abr 2024 | 2.025 | 0.12 | 6.02% | 1.94 | 2.075 | 1.90 | 122,010 |
| 25 Abr 2024 | 1.91 | 0.00 | 0.00% | 1.88 | 1.99 | 1.85 | 24,847 |
| 24 Abr 2024 | 1.91 | 0.00 | 0.00% | 1.93 | 1.955 | 1.90 | 23,507 |
| 23 Abr 2024 | 1.91 | -0.02 | -1.04% | 1.91 | 2.0025 | 1.88 | 77,526 |
| 22 Abr 2024 | 1.93 | 0.03 | 1.58% | 1.87 | 1.935 | 1.86 | 31,525 |
| 19 Abr 2024 | 1.90 | 0.02 | 1.06% | 1.85 | 1.9175 | 1.74 | 108,115 |
| 18 Abr 2024 | 1.88 | 0.07 | 3.87% | 1.865 | 1.90 | 1.84 | 13,845 |
| 17 Abr 2024 | 1.81 | -0.09 | -4.49% | 1.91 | 1.935 | 1.81 | 77,356 |
| 16 Abr 2024 | 1.895 | -0.01 | -0.52% | 1.90 | 1.90 | 1.86 | 8,123 |
| 15 Abr 2024 | 1.905 | -0.03 | -1.30% | 1.86 | 1.915 | 1.73 | 83,353 |
| 12 Abr 2024 | 1.93 | -0.03 | -1.53% | 1.945 | 1.945 | 1.84 | 79,137 |
| 11 Abr 2024 | 1.96 | 0.00 | 0.20% | 1.95 | 1.98 | 1.93 | 16,351 |
| 10 Abr 2024 | 1.956 | -0.02 | -0.96% | 1.92 | 2.00 | 1.92 | 9,293 |
| 09 Abr 2024 | 1.975 | 0.02 | 1.02% | 1.955 | 1.975 | 1.93 | 13,201 |
| 08 Abr 2024 | 1.955 | 0.04 | 1.82% | 1.93 | 1.99 | 1.92 | 4,588 |
| 05 Abr 2024 | 1.92 | 0.05 | 2.89% | 1.92 | 1.94 | 1.90 | 9,498 |
| 04 Abr 2024 | 1.866 | -0.12 | -6.23% | 2.00 | 2.00 | 1.85 | 79,740 |
| 03 Abr 2024 | 1.99 | 0.02 | 1.02% | 1.98 | 1.995 | 1.93 | 27,301 |
| 02 Abr 2024 | 1.97 | -0.02 | -1.10% | 1.99 | 1.99 | 1.95 | 17,886 |
| 01 Abr 2024 | 1.992 | -0.03 | -1.39% | 2.02 | 2.02 | 1.98 | 26,375 |
| 28 Mar 2024 | 2.02 | -0.08 | -3.81% | 1.97 | 2.055 | 1.97 | 90,470 |
| 27 Mar 2024 | 2.10 | 0.10 | 4.74% | 2.006 | 2.10 | 1.95 | 160,968 |
| 26 Mar 2024 | 2.005 | 0.05 | 2.82% | 2.00 | 2.005 | 1.95 | 54,201 |
| 25 Mar 2024 | 1.95 | -0.06 | -2.99% | 2.015 | 2.03 | 1.93 | 88,753 |
| 22 Mar 2024 | 2.01 | -0.01 | -0.50% | 2.02 | 2.07 | 2.007 | 28,558 |
| 21 Mar 2024 | 2.02 | -0.01 | -0.35% | 2.02 | 2.035 | 1.97 | 61,509 |
| 20 Mar 2024 | 2.027 | 0.00 | -0.15% | 2.02 | 2.06 | 2.00 | 137,470 |
| 19 Mar 2024 | 2.03 | 0.04 | 2.01% | 1.98 | 2.075 | 1.98 | 120,980 |
| 18 Mar 2024 | 1.99 | 0.00 | 0.00% | 1.975 | 2.03 | 1.93 | 51,663 |
| 15 Mar 2024 | 1.99 | -0.01 | -0.50% | 1.985 | 2.035 | 1.985 | 87,082 |
| 14 Mar 2024 | 2.00 | -0.03 | -1.23% | 2.05 | 2.05 | 1.98 | 52,587 |
| 13 Mar 2024 | 2.025 | 0.02 | 1.25% | 2.00 | 2.08 | 1.985 | 70,218 |
| 12 Mar 2024 | 2.00 | -0.03 | -1.23% | 2.03 | 2.0625 | 1.97 | 87,583 |
| 11 Mar 2024 | 2.025 | 0.06 | 3.05% | 1.96 | 2.05 | 1.92 | 26,515 |
| 08 Mar 2024 | 1.965 | 0.06 | 2.88% | 1.91 | 1.99 | 1.88 | 18,956 |
| 07 Mar 2024 | 1.91 | -0.06 | -3.05% | 1.94 | 2.01 | 1.91 | 46,237 |
| 06 Mar 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 2.00 | 1.81 | 74,563 |
| 05 Mar 2024 | 1.98 | -0.02 | -1.08% | 2.01 | 2.10 | 1.97 | 140,167 |
| 04 Mar 2024 | 2.0017 | 0.06 | 3.18% | 1.90 | 2.07 | 1.90 | 165,430 |
| 01 Mar 2024 | 1.94 | 0.05 | 2.65% | 1.89 | 2.005 | 1.86 | 140,241 |
| 29 Feb 2024 | 1.89 | 0.04 | 2.16% | 1.875 | 1.96 | 1.85 | 80,230 |
| 28 Feb 2024 | 1.85 | -0.06 | -3.14% | 1.9035 | 1.93 | 1.85 | 16,671 |
| 27 Feb 2024 | 1.91 | 0.01 | 0.53% | 1.90 | 1.945 | 1.82 | 24,303 |
| 26 Feb 2024 | 1.90 | -0.02 | -0.78% | 1.94 | 1.94 | 1.82 | 24,933 |
| 23 Feb 2024 | 1.915 | 0.11 | 5.80% | 1.80 | 1.95 | 1.71 | 139,438 |
| 22 Feb 2024 | 1.81 | 0.05 | 2.84% | 1.775 | 1.84 | 1.70 | 96,991 |
| 21 Feb 2024 | 1.76 | -0.07 | -3.77% | 1.85 | 1.85 | 1.68 | 56,884 |
| 20 Feb 2024 | 1.829 | -0.02 | -1.14% | 1.8524 | 1.86 | 1.80 | 30,614 |
| 16 Feb 2024 | 1.85 | 0.06 | 3.18% | 1.888 | 2.095 | 1.81 | 308,880 |
| 15 Feb 2024 | 1.793 | 0.05 | 3.05% | 1.73 | 1.80 | 1.70 | 105,279 |
| 14 Feb 2024 | 1.74 | -0.04 | -2.25% | 1.79 | 1.79 | 1.728 | 35,846 |
| 13 Feb 2024 | 1.78 | -0.09 | -4.56% | 1.82 | 1.87 | 1.77 | 21,091 |
| 12 Feb 2024 | 1.865 | -0.04 | -1.84% | 1.93 | 1.93 | 1.85 | 34,794 |
