Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AFLYY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 1.10 | -0.02 | -1.76% | 1.12 | 1.12 | 1.0804 | 28,569 |
| 09 May 2024 | 1.1197 | 0.01 | 0.86% | 1.06 | 1.12 | 1.06 | 3,830 |
| 08 May 2024 | 1.1101 | 0.03 | 2.77% | 1.10 | 1.12 | 1.08 | 40,788 |
| 07 May 2024 | 1.0802 | -0.04 | -3.55% | 1.10 | 1.10 | 1.0802 | 7,509 |
| 06 May 2024 | 1.12 | 0.02 | 1.73% | 1.06 | 1.19 | 1.06 | 17,754 |
| 03 May 2024 | 1.101 | -0.02 | -1.67% | 1.08 | 1.12 | 1.08 | 33,072 |
| 02 May 2024 | 1.1197 | 0.00 | -0.03% | 1.12 | 1.12 | 1.0606 | 9,900 |
| 01 May 2024 | 1.12 | 0.04 | 3.70% | 1.04 | 1.12 | 1.04 | 12,908 |
| 30 Abr 2024 | 1.08 | -0.02 | -1.82% | 1.13 | 1.13 | 1.05 | 8,864 |
| 29 Abr 2024 | 1.10 | 0.03 | 2.33% | 1.10 | 1.13 | 1.05 | 18,151 |
| 26 Abr 2024 | 1.075 | 0.01 | 1.42% | 1.15 | 1.15 | 1.05 | 55,914 |
| 25 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.07 | 1.05 | 37,731 |
| 24 Abr 2024 | 1.06 | -0.01 | -1.35% | 1.11 | 1.11 | 1.059 | 19,488 |
| 23 Abr 2024 | 1.0745 | -0.05 | -4.06% | 1.06 | 1.09 | 1.06 | 10,072 |
| 22 Abr 2024 | 1.12 | 0.04 | 3.70% | 1.112 | 1.12 | 1.10 | 17,586 |
| 19 Abr 2024 | 1.08 | 0.02 | 1.89% | 1.06 | 1.1493 | 1.06 | 11,518 |
| 18 Abr 2024 | 1.06 | 0.00 | 0.00% | 1.0515 | 1.0797 | 1.05 | 13,703 |
| 17 Abr 2024 | 1.06 | 0.05 | 4.95% | 1.06 | 1.06 | 1.00 | 46,686 |
| 16 Abr 2024 | 1.01 | 0.00 | 0.00% | 1.04 | 1.04 | 1.00 | 67,155 |
| 15 Abr 2024 | 1.01 | -0.01 | -1.17% | 1.02 | 1.04 | 1.01 | 52,015 |
| 12 Abr 2024 | 1.022 | -0.07 | -6.24% | 1.08 | 1.09 | 1.01 | 277,984 |
| 11 Abr 2024 | 1.09 | -0.03 | -2.24% | 1.09 | 1.1296 | 1.09 | 15,142 |
| 10 Abr 2024 | 1.115 | 0.02 | 2.28% | 1.06 | 1.1565 | 1.06 | 10,465 |
| 09 Abr 2024 | 1.0901 | -0.01 | -0.90% | 1.10 | 1.113 | 1.0901 | 17,346 |
| 08 Abr 2024 | 1.10 | 0.04 | 3.58% | 1.07 | 1.12 | 1.07 | 84,434 |
| 05 Abr 2024 | 1.062 | -0.04 | -3.41% | 1.10 | 1.10 | 1.05 | 69,704 |
| 04 Abr 2024 | 1.0995 | 0.00 | 0.41% | 1.05 | 1.10 | 1.05 | 39,817 |
| 03 Abr 2024 | 1.095 | -0.01 | -0.45% | 1.094 | 1.10 | 1.0803 | 9,205 |
| 02 Abr 2024 | 1.10 | -0.02 | -1.79% | 1.15 | 1.15 | 1.06 | 42,535 |
| 01 Abr 2024 | 1.12 | -0.01 | -0.44% | 1.11 | 1.16 | 1.11 | 13,944 |
| 28 Mar 2024 | 1.125 | 0.00 | 0.45% | 1.10 | 1.13 | 1.08 | 32,216 |
| 27 Mar 2024 | 1.12 | 0.01 | 0.90% | 1.13 | 1.13 | 1.11 | 28,792 |
| 26 Mar 2024 | 1.11 | 0.03 | 2.78% | 1.10 | 1.11 | 1.0802 | 29,286 |
| 25 Mar 2024 | 1.08 | -0.01 | -0.94% | 1.04 | 1.1197 | 1.04 | 117,817 |
| 22 Mar 2024 | 1.0903 | -0.03 | -2.61% | 1.13 | 1.13 | 1.09 | 21,176 |
| 21 Mar 2024 | 1.1195 | 0.02 | 1.96% | 1.10 | 1.13 | 1.09 | 31,684 |
| 20 Mar 2024 | 1.098 | 0.00 | 0.27% | 1.03 | 1.11 | 1.03 | 31,855 |
| 19 Mar 2024 | 1.095 | 0.00 | 0.46% | 1.10 | 1.1097 | 1.07 | 52,123 |
| 18 Mar 2024 | 1.09 | -0.02 | -1.80% | 1.12 | 1.12 | 1.09 | 4,564 |
| 15 Mar 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.12 | 1.0902 | 31,674 |
| 14 Mar 2024 | 1.10 | -0.07 | -5.98% | 1.11 | 1.1496 | 1.10 | 221,664 |
| 13 Mar 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.185 | 1.11 | 148,025 |
| 12 Mar 2024 | 1.15 | -0.01 | -0.86% | 1.19 | 1.19 | 1.12 | 37,168 |
| 11 Mar 2024 | 1.16 | 0.04 | 3.57% | 1.14 | 1.16 | 1.10 | 132,224 |
| 08 Mar 2024 | 1.12 | -0.01 | -0.88% | 1.13 | 1.14 | 1.10 | 47,289 |
| 07 Mar 2024 | 1.13 | 0.02 | 1.80% | 1.12 | 1.15 | 1.11 | 29,844 |
| 06 Mar 2024 | 1.11 | 0.01 | 0.93% | 1.12 | 1.14 | 1.10 | 137,398 |
| 05 Mar 2024 | 1.0998 | -0.03 | -2.67% | 1.12 | 1.12 | 1.08 | 137,599 |
| 04 Mar 2024 | 1.13 | -0.04 | -3.42% | 1.08 | 1.15 | 1.08 | 108,723 |
| 01 Mar 2024 | 1.17 | -0.04 | -3.31% | 1.19 | 1.19 | 1.15 | 171,576 |
| 29 Feb 2024 | 1.21 | -0.06 | -4.72% | 1.21 | 1.24 | 1.17 | 261,956 |
| 28 Feb 2024 | 1.27 | -0.03 | -2.31% | 1.27 | 1.28 | 1.24 | 23,554 |
| 27 Feb 2024 | 1.30 | 0.03 | 2.36% | 1.27 | 1.31 | 1.27 | 54,730 |
| 26 Feb 2024 | 1.27 | -0.02 | -1.53% | 1.30 | 1.30 | 1.24 | 129,829 |
| 23 Feb 2024 | 1.2897 | 0.02 | 1.55% | 1.26 | 1.298 | 1.26 | 31,963 |
| 22 Feb 2024 | 1.27 | 0.03 | 2.42% | 1.22 | 1.3093 | 1.22 | 29,918 |
| 21 Feb 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.25 | 1.24 | 8,724 |
| 20 Feb 2024 | 1.24 | 0.02 | 1.64% | 1.20 | 1.24 | 1.20 | 48,691 |
| 16 Feb 2024 | 1.22 | -0.02 | -1.61% | 1.19 | 1.25 | 1.19 | 41,828 |
| 15 Feb 2024 | 1.24 | -0.02 | -1.56% | 1.27 | 1.27 | 1.235 | 35,861 |
| 14 Feb 2024 | 1.2597 | 0.06 | 4.94% | 1.22 | 1.26 | 1.22 | 7,349 |
| 13 Feb 2024 | 1.2004 | -0.05 | -3.96% | 1.23 | 1.2594 | 1.20 | 55,143 |
| 12 Feb 2024 | 1.2499 | 0.00 | 0.34% | 1.29 | 1.29 | 1.2401 | 51,941 |
