Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AIQUY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 39.00 | 0.26 | 0.67% | 38.98 | 39.19 | 38.86 | 86,879 |
| 29 May 2024 | 38.74 | -0.60 | -1.53% | 38.75 | 39.30 | 38.639 | 92,778 |
| 28 May 2024 | 39.34 | -0.12 | -0.30% | 39.59 | 39.60 | 39.24 | 94,277 |
| 24 May 2024 | 39.46 | 0.45 | 1.15% | 39.53 | 39.64 | 39.385 | 87,333 |
| 23 May 2024 | 39.01 | -0.40 | -1.01% | 39.48 | 39.48 | 38.942 | 83,069 |
| 22 May 2024 | 39.41 | -0.74 | -1.84% | 39.51 | 39.60 | 39.32 | 121,076 |
| 21 May 2024 | 40.15 | -0.11 | -0.27% | 39.95 | 40.15 | 39.87 | 66,447 |
| 20 May 2024 | 40.26 | 0.61 | 1.54% | 40.62 | 40.62 | 40.12 | 63,501 |
| 17 May 2024 | 39.65 | 0.08 | 0.20% | 39.69 | 39.82 | 39.40 | 67,547 |
| 16 May 2024 | 39.57 | -1.16 | -2.85% | 40.09 | 40.09 | 39.42 | 67,727 |
| 15 May 2024 | 40.73 | 0.28 | 0.69% | 40.78 | 40.90 | 40.43 | 98,629 |
| 14 May 2024 | 40.45 | 0.37 | 0.92% | 40.37 | 40.46 | 40.16 | 81,705 |
| 13 May 2024 | 40.08 | -0.18 | -0.45% | 40.16 | 40.22 | 40.01 | 96,712 |
| 10 May 2024 | 40.26 | -0.04 | -0.10% | 40.11 | 40.34 | 40.11 | 54,681 |
| 09 May 2024 | 40.30 | 0.28 | 0.70% | 40.1301 | 40.46 | 40.08 | 60,483 |
| 08 May 2024 | 40.02 | 0.51 | 1.29% | 39.96 | 40.15 | 39.96 | 70,199 |
| 07 May 2024 | 39.51 | 0.33 | 0.83% | 39.39 | 39.67 | 39.39 | 95,268 |
| 06 May 2024 | 39.184 | 0.26 | 0.68% | 39.27 | 39.30 | 39.07 | 88,957 |
| 03 May 2024 | 38.92 | 0.06 | 0.15% | 39.18 | 39.18 | 38.82 | 97,702 |
| 02 May 2024 | 38.86 | -0.26 | -0.66% | 39.18 | 39.18 | 38.67 | 91,390 |
| 01 May 2024 | 39.12 | 0.04 | 0.10% | 39.99 | 39.99 | 38.93 | 59,640 |
| 30 Abr 2024 | 39.08 | -0.49 | -1.24% | 39.46 | 39.55 | 39.05 | 62,228 |
| 29 Abr 2024 | 39.57 | -0.10 | -0.25% | 39.68 | 39.69 | 39.4475 | 74,834 |
| 26 Abr 2024 | 39.67 | 0.29 | 0.74% | 39.42 | 39.68 | 39.31 | 89,919 |
| 25 Abr 2024 | 39.38 | -0.43 | -1.08% | 38.65 | 39.52 | 38.50 | 94,966 |
| 24 Abr 2024 | 39.81 | -1.01 | -2.47% | 40.17 | 40.17 | 39.62 | 80,551 |
| 23 Abr 2024 | 40.82 | 0.82 | 2.05% | 40.41 | 40.8399 | 40.36 | 93,441 |
| 22 Abr 2024 | 40.00 | 0.04 | 0.10% | 39.81 | 40.23 | 39.7635 | 77,149 |
| 19 Abr 2024 | 39.96 | 0.34 | 0.86% | 40.02 | 40.025 | 39.77 | 70,920 |
| 18 Abr 2024 | 39.62 | -0.07 | -0.18% | 39.71 | 39.9199 | 39.51 | 102,210 |
| 17 Abr 2024 | 39.69 | 0.30 | 0.76% | 39.83 | 39.95 | 39.52 | 139,859 |
| 16 Abr 2024 | 39.39 | -0.26 | -0.66% | 39.43 | 39.60 | 39.25 | 121,160 |
| 15 Abr 2024 | 39.65 | -0.01 | -0.03% | 40.14 | 40.25 | 39.64 | 118,805 |
| 12 Abr 2024 | 39.66 | -0.92 | -2.27% | 39.81 | 39.93 | 39.615 | 141,000 |
| 11 Abr 2024 | 40.58 | 0.41 | 1.02% | 40.56 | 40.62 | 39.91 | 99,473 |
| 10 Abr 2024 | 40.17 | -0.61 | -1.50% | 40.04 | 40.31 | 39.94 | 58,506 |
| 09 Abr 2024 | 40.78 | 0.03 | 0.07% | 40.86 | 40.87 | 40.57 | 76,547 |
| 08 Abr 2024 | 40.75 | 0.03 | 0.07% | 40.89 | 40.918 | 40.74 | 66,150 |
| 05 Abr 2024 | 40.72 | -0.01 | -0.02% | 40.38 | 40.73 | 40.20 | 102,670 |
| 04 Abr 2024 | 40.73 | -0.72 | -1.74% | 41.30 | 41.365 | 40.64 | 128,254 |
| 03 Abr 2024 | 41.45 | 0.15 | 0.36% | 41.10 | 41.59 | 41.10 | 85,293 |
| 02 Abr 2024 | 41.30 | -0.14 | -0.34% | 41.19 | 41.33 | 41.09 | 68,489 |
| 01 Abr 2024 | 41.44 | -0.25 | -0.60% | 42.00 | 42.00 | 41.02 | 99,144 |
| 28 Mar 2024 | 41.69 | -0.26 | -0.62% | 41.725 | 41.81 | 41.55 | 134,606 |
| 27 Mar 2024 | 41.95 | 0.35 | 0.84% | 41.74 | 41.95 | 41.67 | 130,622 |
| 26 Mar 2024 | 41.60 | 0.26 | 0.63% | 41.67 | 41.74 | 41.55 | 87,222 |
| 25 Mar 2024 | 41.34 | 0.15 | 0.36% | 41.33 | 41.5425 | 41.324 | 119,455 |
| 22 Mar 2024 | 41.19 | -0.84 | -2.00% | 41.16 | 41.27 | 40.945 | 103,843 |
| 21 Mar 2024 | 42.03 | -0.66 | -1.55% | 42.00 | 42.10 | 41.82 | 83,007 |
| 20 Mar 2024 | 42.69 | 0.51 | 1.21% | 42.25 | 42.75 | 42.205 | 59,046 |
| 19 Mar 2024 | 42.18 | 0.06 | 0.14% | 42.22 | 42.47 | 42.18 | 110,888 |
| 18 Mar 2024 | 42.12 | -0.39 | -0.92% | 42.29 | 42.29 | 42.00 | 70,356 |
| 15 Mar 2024 | 42.51 | 0.11 | 0.26% | 42.76 | 42.81 | 42.38 | 75,949 |
| 14 Mar 2024 | 42.40 | -0.22 | -0.52% | 42.69 | 42.73 | 42.29 | 71,987 |
| 13 Mar 2024 | 42.62 | 0.26 | 0.61% | 42.61 | 42.71 | 42.51 | 70,584 |
| 12 Mar 2024 | 42.36 | 0.24 | 0.57% | 42.12 | 42.44 | 42.01 | 162,661 |
| 11 Mar 2024 | 42.12 | -0.02 | -0.05% | 41.96 | 42.22 | 41.7435 | 110,945 |
| 08 Mar 2024 | 42.14 | -0.15 | -0.35% | 42.40 | 42.43 | 42.14 | 78,556 |
| 07 Mar 2024 | 42.29 | 0.76 | 1.83% | 42.09 | 42.4199 | 42.09 | 192,672 |
| 06 Mar 2024 | 41.53 | 0.51 | 1.24% | 41.44 | 41.67 | 41.39 | 68,098 |
| 05 Mar 2024 | 41.02 | -0.26 | -0.63% | 41.03 | 41.22 | 40.93 | 221,489 |
| 04 Mar 2024 | 41.28 | 0.69 | 1.70% | 41.02 | 41.36 | 40.9765 | 73,008 |
