AERI3F Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.56 | 0.01 | 1.82% | 0.56 | 0.56 | 0.55 | 10,411 |
09 May 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.54 | 23,683 |
08 May 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.55 | 6,987 |
07 May 2024 | 0.56 | 0.00 | 0.00% | 0.55 | 0.57 | 0.55 | 11,255 |
06 May 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.57 | 0.55 | 12,150 |
03 May 2024 | 0.57 | 0.01 | 1.79% | 0.57 | 0.57 | 0.56 | 7,893 |
02 May 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.57 | 0.55 | 15,632 |
30 Abr 2024 | 0.56 | -0.01 | -1.75% | 0.58 | 0.58 | 0.56 | 7,908 |
29 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.58 | 0.56 | 8,567 |
26 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.56 | 0.58 | 0.56 | 31,872 |
25 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.55 | 32,559 |
24 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.57 | 0.56 | 6,652 |
23 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.58 | 0.58 | 0.56 | 9,686 |
22 Abr 2024 | 0.57 | 0.00 | 0.00% | 0.57 | 0.60 | 0.56 | 17,720 |
19 Abr 2024 | 0.57 | 0.02 | 3.64% | 0.56 | 0.57 | 0.55 | 9,075 |
18 Abr 2024 | 0.55 | -0.01 | -1.79% | 0.57 | 0.57 | 0.55 | 10,769 |
17 Abr 2024 | 0.56 | -0.01 | -1.75% | 0.57 | 0.58 | 0.56 | 24,957 |
16 Abr 2024 | 0.57 | -0.02 | -3.39% | 0.59 | 0.59 | 0.56 | 12,135 |
15 Abr 2024 | 0.59 | 0.00 | 0.00% | 0.60 | 0.60 | 0.57 | 16,776 |
12 Abr 2024 | 0.59 | -0.02 | -3.28% | 0.62 | 0.62 | 0.58 | 19,021 |
11 Abr 2024 | 0.61 | 0.00 | 0.00% | 0.61 | 0.62 | 0.60 | 9,811 |
10 Abr 2024 | 0.61 | -0.01 | -1.61% | 0.62 | 0.62 | 0.60 | 11,183 |
09 Abr 2024 | 0.62 | -0.01 | -1.59% | 0.63 | 0.63 | 0.61 | 13,040 |
08 Abr 2024 | 0.63 | 0.01 | 1.61% | 0.63 | 0.64 | 0.61 | 20,102 |
05 Abr 2024 | 0.62 | 0.00 | 0.00% | 0.63 | 0.64 | 0.61 | 10,860 |
04 Abr 2024 | 0.62 | -0.02 | -3.13% | 0.64 | 0.66 | 0.59 | 14,118 |
03 Abr 2024 | 0.64 | 0.03 | 4.92% | 0.62 | 0.68 | 0.59 | 23,035 |
02 Abr 2024 | 0.61 | 0.06 | 10.91% | 0.56 | 0.61 | 0.55 | 15,992 |
01 Abr 2024 | 0.55 | 0.00 | 0.00% | 0.56 | 0.56 | 0.55 | 17,581 |
28 Mar 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 13,140 |
27 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.55 | 0.56 | 0.55 | 11,153 |
26 Mar 2024 | 0.56 | 0.01 | 1.82% | 0.55 | 0.56 | 0.55 | 12,311 |
25 Mar 2024 | 0.55 | -0.01 | -1.79% | 0.56 | 0.56 | 0.55 | 12,587 |
22 Mar 2024 | 0.56 | -0.02 | -3.45% | 0.58 | 0.58 | 0.55 | 9,293 |
21 Mar 2024 | 0.58 | 0.02 | 3.57% | 0.56 | 0.58 | 0.55 | 15,414 |
20 Mar 2024 | 0.56 | 0.00 | 0.00% | 0.56 | 0.56 | 0.55 | 12,572 |
19 Mar 2024 | 0.56 | -0.01 | -1.75% | 0.56 | 0.57 | 0.55 | 15,629 |
18 Mar 2024 | 0.57 | 0.01 | 1.79% | 0.56 | 0.57 | 0.55 | 20,108 |
15 Mar 2024 | 0.56 | -0.04 | -6.67% | 0.60 | 0.60 | 0.55 | 25,922 |
14 Mar 2024 | 0.60 | 0.01 | 1.69% | 0.60 | 0.60 | 0.58 | 35,924 |
13 Mar 2024 | 0.59 | -0.03 | -4.84% | 0.62 | 0.62 | 0.58 | 40,528 |
12 Mar 2024 | 0.62 | -0.04 | -6.06% | 0.65 | 0.66 | 0.60 | 52,219 |
11 Mar 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.67 | 0.65 | 13,769 |
08 Mar 2024 | 0.67 | 0.01 | 1.52% | 0.67 | 0.68 | 0.65 | 16,011 |
07 Mar 2024 | 0.66 | 0.00 | 0.00% | 0.67 | 0.67 | 0.66 | 13,459 |
06 Mar 2024 | 0.66 | 0.00 | 0.00% | 0.67 | 0.68 | 0.66 | 20,763 |
05 Mar 2024 | 0.66 | -0.02 | -2.94% | 0.68 | 0.69 | 0.66 | 26,812 |
04 Mar 2024 | 0.68 | 0.02 | 3.03% | 0.67 | 0.68 | 0.66 | 28,776 |
01 Mar 2024 | 0.66 | 0.00 | 0.00% | 0.68 | 0.68 | 0.66 | 19,289 |
29 Feb 2024 | 0.66 | -0.03 | -4.35% | 0.70 | 0.70 | 0.66 | 31,569 |
28 Feb 2024 | 0.69 | 0.04 | 6.15% | 0.66 | 0.70 | 0.64 | 61,465 |
27 Feb 2024 | 0.65 | -0.02 | -2.99% | 0.67 | 0.68 | 0.62 | 72,443 |
26 Feb 2024 | 0.67 | -0.07 | -9.46% | 0.74 | 0.75 | 0.65 | 54,042 |
23 Feb 2024 | 0.74 | -0.03 | -3.90% | 0.76 | 0.77 | 0.71 | 61,769 |
22 Feb 2024 | 0.77 | -0.01 | -1.28% | 0.77 | 0.78 | 0.75 | 21,685 |
21 Feb 2024 | 0.78 | 0.00 | 0.00% | 0.79 | 0.79 | 0.76 | 29,027 |
20 Feb 2024 | 0.78 | -0.01 | -1.27% | 0.80 | 0.80 | 0.77 | 30,247 |
19 Feb 2024 | 0.79 | 0.02 | 2.60% | 0.76 | 0.80 | 0.76 | 16,272 |
16 Feb 2024 | 0.77 | 0.01 | 1.32% | 0.77 | 0.77 | 0.76 | 13,027 |
15 Feb 2024 | 0.76 | 0.01 | 1.33% | 0.77 | 0.77 | 0.75 | 17,477 |
14 Feb 2024 | 0.75 | -0.02 | -2.60% | 0.77 | 0.77 | 0.75 | 14,615 |