Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AIRB34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 37.68 | -0.24 | -0.63% | 38.00 | 38.00 | 37.25 | 46,047 |
| 09 May 2024 | 37.92 | -1.62 | -4.10% | 37.61 | 38.50 | 37.56 | 18,111 |
| 08 May 2024 | 39.54 | -1.15 | -2.83% | 39.87 | 40.30 | 39.54 | 21,952 |
| 07 May 2024 | 40.69 | -0.34 | -0.83% | 41.03 | 41.03 | 40.69 | 125 |
| 06 May 2024 | 41.03 | 0.43 | 1.06% | 40.88 | 41.04 | 40.88 | 713 |
| 03 May 2024 | 40.60 | 0.08 | 0.20% | 40.01 | 41.87 | 40.01 | 4,588 |
| 02 May 2024 | 40.52 | -0.68 | -1.65% | 39.55 | 40.52 | 39.20 | 6,446 |
| 30 Abr 2024 | 41.20 | -0.52 | -1.25% | 41.52 | 41.87 | 41.20 | 2,299 |
| 29 Abr 2024 | 41.72 | -0.43 | -1.02% | 41.76 | 42.16 | 41.30 | 5,992 |
| 26 Abr 2024 | 42.15 | 0.00 | 0.00% | 41.80 | 42.15 | 41.80 | 851 |
| 25 Abr 2024 | 42.15 | 0.32 | 0.77% | 41.83 | 42.15 | 41.71 | 2,171 |
| 24 Abr 2024 | 41.83 | 0.65 | 1.58% | 42.15 | 42.84 | 41.58 | 9,545 |
| 23 Abr 2024 | 41.18 | 0.56 | 1.38% | 41.10 | 41.20 | 41.10 | 5,255 |
| 22 Abr 2024 | 40.62 | 0.46 | 1.15% | 40.16 | 40.75 | 40.10 | 686 |
| 19 Abr 2024 | 40.16 | -1.92 | -4.56% | 41.71 | 42.15 | 40.15 | 51,278 |
| 18 Abr 2024 | 42.08 | 0.68 | 1.64% | 41.65 | 42.67 | 41.52 | 742 |
| 17 Abr 2024 | 41.40 | 0.09 | 0.22% | 41.31 | 41.55 | 41.20 | 1,930 |
| 16 Abr 2024 | 41.31 | 1.16 | 2.89% | 40.55 | 41.46 | 40.55 | 1,227 |
| 15 Abr 2024 | 40.15 | -0.64 | -1.57% | 41.78 | 41.78 | 40.15 | 481 |
| 12 Abr 2024 | 40.79 | -1.21 | -2.88% | 42.32 | 42.32 | 40.74 | 5,355 |
| 11 Abr 2024 | 42.00 | 1.37 | 3.37% | 40.85 | 42.32 | 40.85 | 11,083 |
| 10 Abr 2024 | 40.63 | -0.07 | -0.17% | 40.03 | 40.73 | 40.03 | 2,302 |
| 09 Abr 2024 | 40.70 | 0.27 | 0.67% | 40.52 | 40.70 | 40.16 | 1,417 |
| 08 Abr 2024 | 40.43 | -0.45 | -1.10% | 40.88 | 40.88 | 40.27 | 1,458 |
| 05 Abr 2024 | 40.88 | 0.84 | 2.10% | 40.90 | 41.20 | 40.86 | 687 |
| 04 Abr 2024 | 40.04 | -0.20 | -0.50% | 40.50 | 41.03 | 40.04 | 858 |
| 03 Abr 2024 | 40.24 | -0.35 | -0.86% | 40.01 | 40.96 | 40.01 | 1,027 |
| 02 Abr 2024 | 40.59 | -0.61 | -1.48% | 41.20 | 41.20 | 40.15 | 3,227 |
| 01 Abr 2024 | 41.20 | -0.20 | -0.48% | 41.40 | 41.83 | 41.16 | 1,220 |
| 28 Mar 2024 | 41.40 | -0.03 | -0.07% | 41.72 | 41.72 | 41.28 | 2,201 |
| 27 Mar 2024 | 41.43 | -0.76 | -1.80% | 42.20 | 42.20 | 41.27 | 3,030 |
| 26 Mar 2024 | 42.19 | 0.23 | 0.55% | 42.06 | 42.23 | 41.98 | 1,915 |
| 25 Mar 2024 | 41.96 | -0.13 | -0.31% | 41.68 | 42.00 | 41.47 | 264 |
| 22 Mar 2024 | 42.09 | 0.03 | 0.07% | 41.88 | 42.15 | 41.70 | 2,996 |
| 21 Mar 2024 | 42.06 | 1.18 | 2.89% | 41.08 | 42.14 | 41.08 | 6,514 |
| 20 Mar 2024 | 40.88 | 0.14 | 0.34% | 40.74 | 41.28 | 40.56 | 4,866 |
| 19 Mar 2024 | 40.74 | 0.29 | 0.72% | 40.72 | 41.20 | 40.59 | 20,991 |
| 18 Mar 2024 | 40.45 | 0.24 | 0.60% | 40.28 | 40.68 | 40.28 | 13,368 |
| 15 Mar 2024 | 40.21 | -1.23 | -2.97% | 41.55 | 41.57 | 40.20 | 4,101 |
| 14 Mar 2024 | 41.44 | 0.24 | 0.58% | 40.61 | 41.55 | 40.61 | 1,238 |
| 13 Mar 2024 | 41.20 | -0.28 | -0.68% | 40.48 | 41.66 | 40.00 | 4,369 |
| 12 Mar 2024 | 41.48 | 1.08 | 2.67% | 40.41 | 41.48 | 40.41 | 1,422 |
| 11 Mar 2024 | 40.40 | -0.68 | -1.66% | 41.08 | 41.08 | 40.25 | 1,649 |
| 08 Mar 2024 | 41.08 | 0.56 | 1.38% | 39.99 | 41.65 | 39.99 | 1,604 |
| 07 Mar 2024 | 40.52 | -0.03 | -0.07% | 40.64 | 40.78 | 40.20 | 21,476 |
| 06 Mar 2024 | 40.55 | 1.16 | 2.94% | 39.56 | 40.59 | 39.28 | 5,745 |
| 05 Mar 2024 | 39.39 | 0.05 | 0.13% | 39.01 | 39.60 | 38.79 | 3,412 |
| 04 Mar 2024 | 39.34 | -0.33 | -0.83% | 39.67 | 40.20 | 39.22 | 60,232 |
| 01 Mar 2024 | 39.67 | 0.65 | 1.67% | 39.02 | 39.84 | 39.00 | 21,737 |
| 29 Feb 2024 | 39.02 | 1.02 | 2.68% | 38.10 | 39.70 | 37.85 | 11,993 |
| 28 Feb 2024 | 38.00 | 0.60 | 1.60% | 37.39 | 38.35 | 37.39 | 22,645 |
| 27 Feb 2024 | 37.40 | 0.25 | 0.67% | 37.30 | 37.56 | 37.16 | 8,527 |
| 26 Feb 2024 | 37.15 | -1.01 | -2.65% | 37.91 | 37.93 | 37.06 | 2,863 |
| 23 Feb 2024 | 38.16 | -0.29 | -0.75% | 37.88 | 38.56 | 37.84 | 9,464 |
| 22 Feb 2024 | 38.45 | 2.77 | 7.76% | 37.19 | 38.60 | 37.12 | 49,139 |
| 21 Feb 2024 | 35.68 | -0.61 | -1.68% | 36.15 | 36.80 | 35.68 | 6,854 |
| 20 Feb 2024 | 36.29 | -1.88 | -4.93% | 38.13 | 38.13 | 36.07 | 19,228 |
| 19 Feb 2024 | 38.17 | -0.09 | -0.24% | 38.60 | 38.60 | 37.36 | 8,069 |
| 16 Feb 2024 | 38.26 | -0.92 | -2.35% | 39.68 | 39.68 | 37.72 | 13,364 |
| 15 Feb 2024 | 39.18 | 2.10 | 5.66% | 37.08 | 39.35 | 36.85 | 20,920 |
| 14 Feb 2024 | 37.08 | 0.53 | 1.45% | 35.72 | 37.08 | 35.72 | 11,856 |
