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.
AESB3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 11.10 | 1.34 | 13.73% | 11.20 | 11.28 | 11.09 | 94,501 |
| 15 May 2024 | 9.76 | 0.04 | 0.41% | 9.72 | 9.82 | 9.60 | 16,605 |
| 14 May 2024 | 9.72 | 0.05 | 0.52% | 9.69 | 9.86 | 9.60 | 17,888 |
| 13 May 2024 | 9.67 | 0.07 | 0.73% | 9.60 | 9.70 | 9.52 | 17,366 |
| 10 May 2024 | 9.60 | 0.10 | 1.05% | 9.49 | 9.73 | 9.43 | 17,071 |
| 09 May 2024 | 9.50 | 0.00 | 0.00% | 9.53 | 9.60 | 9.36 | 19,443 |
| 08 May 2024 | 9.50 | -0.03 | -0.31% | 9.52 | 9.53 | 9.38 | 19,804 |
| 07 May 2024 | 9.53 | -0.06 | -0.63% | 9.59 | 9.65 | 9.50 | 23,413 |
| 06 May 2024 | 9.59 | 0.08 | 0.84% | 9.51 | 9.77 | 9.46 | 23,129 |
| 03 May 2024 | 9.51 | -0.07 | -0.73% | 9.48 | 9.65 | 9.23 | 28,966 |
| 02 May 2024 | 9.58 | 0.08 | 0.84% | 9.50 | 9.63 | 9.44 | 21,009 |
| 30 Abr 2024 | 9.50 | -0.03 | -0.31% | 9.51 | 9.64 | 9.41 | 20,145 |
| 29 Abr 2024 | 9.53 | 0.33 | 3.59% | 9.18 | 9.55 | 9.18 | 16,002 |
| 26 Abr 2024 | 9.20 | 0.05 | 0.55% | 9.15 | 9.30 | 9.15 | 14,860 |
| 25 Abr 2024 | 9.15 | -0.10 | -1.08% | 9.23 | 9.25 | 9.09 | 21,556 |
| 24 Abr 2024 | 9.25 | 0.04 | 0.43% | 9.20 | 9.31 | 9.18 | 15,635 |
| 23 Abr 2024 | 9.21 | -0.07 | -0.75% | 9.24 | 9.28 | 9.08 | 19,537 |
| 22 Abr 2024 | 9.28 | 0.07 | 0.76% | 9.19 | 9.30 | 9.10 | 23,983 |
| 19 Abr 2024 | 9.21 | -0.02 | -0.22% | 9.22 | 9.30 | 9.14 | 23,455 |
| 18 Abr 2024 | 9.23 | 0.02 | 0.22% | 9.23 | 9.29 | 9.14 | 17,220 |
| 17 Abr 2024 | 9.21 | -0.05 | -0.54% | 9.27 | 9.36 | 9.14 | 26,190 |
| 16 Abr 2024 | 9.26 | 0.02 | 0.22% | 9.26 | 9.43 | 9.17 | 25,950 |
| 15 Abr 2024 | 9.24 | -0.23 | -2.43% | 9.44 | 9.49 | 9.13 | 46,956 |
| 12 Abr 2024 | 9.47 | -0.10 | -1.04% | 9.56 | 9.56 | 9.34 | 41,851 |
| 11 Abr 2024 | 9.57 | -0.17 | -1.75% | 9.70 | 9.75 | 9.53 | 29,082 |
| 10 Abr 2024 | 9.74 | -0.17 | -1.72% | 9.90 | 9.91 | 9.62 | 29,877 |
| 09 Abr 2024 | 9.91 | 0.04 | 0.41% | 9.84 | 9.94 | 9.70 | 22,785 |
| 08 Abr 2024 | 9.87 | 0.07 | 0.71% | 9.84 | 9.88 | 9.64 | 28,922 |
| 05 Abr 2024 | 9.80 | 0.06 | 0.62% | 9.76 | 9.83 | 9.65 | 21,551 |
| 04 Abr 2024 | 9.74 | 0.00 | 0.00% | 9.69 | 9.85 | 9.65 | 22,068 |
| 03 Abr 2024 | 9.74 | 0.01 | 0.10% | 9.73 | 9.75 | 9.58 | 29,293 |
| 02 Abr 2024 | 9.73 | 0.10 | 1.04% | 9.64 | 9.94 | 9.45 | 53,156 |
| 01 Abr 2024 | 9.63 | -0.59 | -5.77% | 10.20 | 10.20 | 9.56 | 100,532 |
| 28 Mar 2024 | 10.22 | 0.02 | 0.20% | 10.20 | 10.25 | 10.15 | 22,382 |
| 27 Mar 2024 | 10.20 | -0.12 | -1.16% | 10.34 | 10.34 | 10.17 | 21,516 |
| 26 Mar 2024 | 10.32 | -0.32 | -3.01% | 10.58 | 10.58 | 10.32 | 15,241 |
| 25 Mar 2024 | 10.64 | -0.06 | -0.56% | 10.78 | 10.78 | 10.51 | 17,789 |
| 22 Mar 2024 | 10.70 | -0.10 | -0.93% | 10.85 | 10.85 | 10.64 | 20,706 |
| 21 Mar 2024 | 10.80 | 0.08 | 0.75% | 10.74 | 10.99 | 10.70 | 22,784 |
| 20 Mar 2024 | 10.72 | 0.51 | 5.00% | 10.17 | 10.77 | 10.15 | 31,571 |
| 19 Mar 2024 | 10.21 | -0.04 | -0.39% | 10.26 | 10.29 | 10.16 | 23,959 |
| 18 Mar 2024 | 10.25 | -0.13 | -1.25% | 10.30 | 10.55 | 10.23 | 24,447 |
| 15 Mar 2024 | 10.38 | -0.05 | -0.48% | 10.47 | 10.48 | 10.30 | 17,697 |
| 14 Mar 2024 | 10.43 | -0.01 | -0.10% | 10.41 | 10.50 | 10.33 | 19,218 |
| 13 Mar 2024 | 10.44 | 0.01 | 0.10% | 10.44 | 10.50 | 10.30 | 20,754 |
| 12 Mar 2024 | 10.43 | -0.07 | -0.67% | 10.52 | 10.55 | 10.36 | 22,047 |
| 11 Mar 2024 | 10.50 | 0.00 | 0.00% | 10.45 | 10.58 | 10.45 | 23,271 |
| 08 Mar 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.64 | 10.43 | 23,643 |
| 07 Mar 2024 | 10.50 | -0.01 | -0.10% | 10.55 | 10.57 | 10.45 | 19,065 |
| 06 Mar 2024 | 10.51 | -0.03 | -0.28% | 10.55 | 10.67 | 10.50 | 19,676 |
| 05 Mar 2024 | 10.54 | 0.06 | 0.57% | 10.47 | 10.59 | 10.42 | 19,941 |
| 04 Mar 2024 | 10.48 | -0.20 | -1.87% | 10.66 | 10.66 | 10.42 | 23,301 |
| 01 Mar 2024 | 10.68 | 0.18 | 1.71% | 10.44 | 10.70 | 10.43 | 25,883 |
| 29 Feb 2024 | 10.50 | 0.11 | 1.06% | 10.46 | 10.50 | 10.34 | 22,903 |
| 28 Feb 2024 | 10.39 | -0.11 | -1.05% | 10.50 | 10.56 | 10.39 | 21,856 |
| 27 Feb 2024 | 10.50 | 0.01 | 0.10% | 10.53 | 10.72 | 10.49 | 24,186 |
| 26 Feb 2024 | 10.49 | -0.22 | -2.05% | 10.68 | 10.78 | 10.46 | 23,794 |
| 23 Feb 2024 | 10.71 | 0.12 | 1.13% | 10.56 | 10.74 | 10.44 | 23,106 |
| 22 Feb 2024 | 10.59 | 0.12 | 1.15% | 10.47 | 10.75 | 10.47 | 23,333 |
| 21 Feb 2024 | 10.47 | 0.19 | 1.85% | 10.34 | 10.60 | 10.27 | 27,091 |
| 20 Feb 2024 | 10.28 | -0.03 | -0.29% | 10.31 | 10.38 | 10.25 | 21,953 |
| 19 Feb 2024 | 10.31 | -0.10 | -0.96% | 10.35 | 10.38 | 10.25 | 23,585 |
