Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
APER3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 43.17 | 0.27 | 0.63% | 43.69 | 43.79 | 43.17 | 300 |
| 07 May 2024 | 42.90 | -0.15 | -0.35% | 43.00 | 43.49 | 42.90 | 200 |
| 06 May 2024 | 43.05 | 0.03 | 0.07% | 43.42 | 43.42 | 43.05 | 300 |
| 03 May 2024 | 43.02 | 0.00 | 0.00% | 43.02 | 43.02 | 43.02 | 0 |
| 02 May 2024 | 43.02 | -1.28 | -2.89% | 43.52 | 43.80 | 43.00 | 2,000 |
| 30 Abr 2024 | 44.30 | 0.20 | 0.45% | 44.30 | 44.30 | 44.30 | 100 |
| 29 Abr 2024 | 44.10 | 0.00 | 0.00% | 44.10 | 45.10 | 44.02 | 1,000 |
| 26 Abr 2024 | 44.10 | -0.40 | -0.90% | 44.29 | 44.50 | 43.55 | 1,200 |
| 25 Abr 2024 | 44.50 | -0.39 | -0.87% | 44.89 | 44.89 | 44.50 | 300 |
| 24 Abr 2024 | 44.89 | 0.04 | 0.09% | 44.85 | 44.90 | 44.85 | 800 |
| 23 Abr 2024 | 44.85 | 0.00 | 0.00% | 44.85 | 44.85 | 44.85 | 0 |
| 22 Abr 2024 | 44.85 | 0.02 | 0.04% | 44.85 | 44.85 | 44.85 | 2,400 |
| 19 Abr 2024 | 44.83 | 0.01 | 0.02% | 44.82 | 45.00 | 44.82 | 7,600 |
| 18 Abr 2024 | 44.82 | 0.82 | 1.86% | 44.82 | 45.00 | 44.81 | 1,900 |
| 17 Abr 2024 | 44.00 | -0.78 | -1.74% | 43.60 | 44.00 | 43.60 | 500 |
| 16 Abr 2024 | 44.78 | 0.02 | 0.04% | 44.76 | 45.50 | 44.76 | 5,500 |
| 15 Abr 2024 | 44.76 | 1.90 | 4.43% | 43.00 | 44.80 | 42.83 | 7,000 |
| 12 Abr 2024 | 42.86 | -0.14 | -0.33% | 42.86 | 42.86 | 42.86 | 100 |
| 11 Abr 2024 | 43.00 | 1.00 | 2.38% | 43.00 | 43.00 | 43.00 | 500 |
| 10 Abr 2024 | 42.00 | -0.53 | -1.25% | 42.56 | 42.56 | 42.00 | 1,300 |
| 09 Abr 2024 | 42.53 | 0.01 | 0.02% | 42.52 | 42.53 | 42.52 | 500 |
| 08 Abr 2024 | 42.52 | -0.49 | -1.14% | 42.52 | 42.52 | 42.52 | 300 |
| 05 Abr 2024 | 43.01 | -0.24 | -0.55% | 43.25 | 45.00 | 43.01 | 1,600 |
| 04 Abr 2024 | 43.25 | 0.64 | 1.50% | 42.61 | 44.99 | 42.50 | 3,900 |
| 03 Abr 2024 | 42.61 | -0.42 | -0.98% | 42.50 | 43.49 | 42.00 | 1,200 |
| 02 Abr 2024 | 43.03 | -1.29 | -2.91% | 43.03 | 43.03 | 43.03 | 200 |
| 01 Abr 2024 | 44.32 | -0.24 | -0.54% | 43.50 | 44.32 | 43.18 | 500 |
| 28 Mar 2024 | 44.56 | 0.01 | 0.02% | 44.57 | 44.58 | 44.56 | 300 |
| 27 Mar 2024 | 44.55 | 0.02 | 0.04% | 44.55 | 44.55 | 44.55 | 200 |
| 26 Mar 2024 | 44.53 | 3.53 | 8.61% | 40.99 | 45.00 | 40.99 | 10,400 |
| 25 Mar 2024 | 41.00 | 0.00 | 0.00% | 41.00 | 41.00 | 41.00 | 0 |
| 22 Mar 2024 | 41.00 | 0.02 | 0.05% | 41.00 | 41.00 | 41.00 | 1,600 |
| 21 Mar 2024 | 40.98 | 0.65 | 1.61% | 40.33 | 40.98 | 40.16 | 1,000 |
| 20 Mar 2024 | 40.33 | -0.76 | -1.85% | 40.32 | 40.41 | 40.01 | 1,700 |
| 19 Mar 2024 | 41.09 | -0.41 | -0.99% | 40.71 | 41.09 | 40.71 | 300 |
| 18 Mar 2024 | 41.50 | 0.42 | 1.02% | 40.99 | 41.50 | 40.99 | 300 |
| 15 Mar 2024 | 41.08 | 0.08 | 0.20% | 41.01 | 41.08 | 41.00 | 400 |
| 14 Mar 2024 | 41.00 | -1.89 | -4.41% | 41.53 | 41.69 | 41.00 | 700 |
| 13 Mar 2024 | 42.89 | 0.68 | 1.61% | 41.21 | 42.89 | 41.21 | 900 |
| 12 Mar 2024 | 42.21 | -1.79 | -4.07% | 42.71 | 43.20 | 42.21 | 700 |
| 11 Mar 2024 | 44.00 | 0.81 | 1.88% | 42.50 | 44.00 | 42.50 | 200 |
| 08 Mar 2024 | 43.19 | -0.95 | -2.15% | 43.90 | 43.90 | 42.21 | 1,300 |
| 07 Mar 2024 | 44.14 | 4.64 | 11.75% | 39.98 | 44.29 | 39.98 | 17,300 |
| 06 Mar 2024 | 39.50 | 1.45 | 3.81% | 38.05 | 40.40 | 37.00 | 8,500 |
| 05 Mar 2024 | 38.05 | -1.61 | -4.06% | 39.04 | 39.57 | 38.05 | 700 |
| 04 Mar 2024 | 39.66 | -2.86 | -6.73% | 43.56 | 43.56 | 39.66 | 3,100 |
| 01 Mar 2024 | 42.52 | -1.69 | -3.82% | 44.30 | 44.49 | 42.52 | 7,000 |
| 29 Feb 2024 | 44.21 | 0.01 | 0.02% | 43.10 | 44.40 | 43.10 | 4,100 |
| 28 Feb 2024 | 44.20 | -0.24 | -0.54% | 43.70 | 44.20 | 43.70 | 5,400 |
| 27 Feb 2024 | 44.44 | 0.30 | 0.68% | 44.16 | 44.55 | 44.16 | 700 |
| 26 Feb 2024 | 44.14 | -0.01 | -0.02% | 44.49 | 44.49 | 44.14 | 2,300 |
| 23 Feb 2024 | 44.15 | -0.07 | -0.16% | 44.13 | 44.50 | 44.12 | 3,400 |
| 22 Feb 2024 | 44.22 | -0.28 | -0.63% | 44.11 | 45.00 | 44.10 | 6,800 |
| 21 Feb 2024 | 44.50 | 0.42 | 0.95% | 44.31 | 44.94 | 44.30 | 1,100 |
| 20 Feb 2024 | 44.08 | 0.03 | 0.07% | 44.50 | 45.49 | 44.08 | 3,200 |
| 19 Feb 2024 | 44.05 | 0.77 | 1.78% | 43.99 | 45.00 | 43.00 | 10,500 |
| 16 Feb 2024 | 43.28 | 0.00 | 0.00% | 43.28 | 43.28 | 43.28 | 0 |
| 15 Feb 2024 | 43.28 | -0.52 | -1.19% | 43.74 | 43.99 | 43.28 | 700 |
| 14 Feb 2024 | 43.80 | -0.17 | -0.39% | 42.00 | 44.20 | 42.00 | 9,800 |
| 09 Feb 2024 | 43.97 | 4.77 | 12.17% | 39.10 | 44.73 | 39.10 | 6,700 |
