ABE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
30 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
29 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 41,840 |
28 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 121,990 |
27 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 52,138 |
24 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
23 May 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 0.00 |
22 May 2024 | 0.023 | -0.001 | -4.17% | 0.024 | 0.024 | 0.023 | 98,581 |
21 May 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 16,999 |
20 May 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
17 May 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
16 May 2024 | 0.024 | -0.001 | -4.00% | 0.024 | 0.024 | 0.024 | 39,300 |
15 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 20,000 |
14 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 24,311 |
13 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 15,500 |
10 May 2024 | 0.025 | -0.003 | -10.71% | 0.028 | 0.028 | 0.025 | 324,101 |
09 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 74,051 |
08 May 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 48,942 |
07 May 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.029 | 0.025 | 431,000 |
06 May 2024 | 0.025 | 0.003 | 13.64% | 0.024 | 0.025 | 0.024 | 315,200 |
03 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
02 May 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
01 May 2024 | 0.022 | -0.003 | -12.00% | 0.023 | 0.023 | 0.022 | 84,615 |
30 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
29 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 11,779 |
26 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 80,417 |
24 Abr 2024 | 0.024 | 0.002 | 9.09% | 0.021 | 0.024 | 0.021 | 48,184 |
23 Abr 2024 | 0.022 | -0.004 | -15.38% | 0.025 | 0.025 | 0.022 | 324,601 |
22 Abr 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.021 | 217,816 |
19 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.026 | 0.026 | 0.025 | 74,285 |
18 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
17 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.025 | 0.025 | 0.025 | 39,308 |
16 Abr 2024 | 0.026 | -0.002 | -7.14% | 0.026 | 0.026 | 0.026 | 34,000 |
15 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 90 |
12 Abr 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.028 | 0.025 | 220,347 |
11 Abr 2024 | 0.025 | -0.003 | -10.71% | 0.025 | 0.025 | 0.022 | 43,151 |
10 Abr 2024 | 0.028 | 0.006 | 27.27% | 0.025 | 0.028 | 0.025 | 28,299 |
09 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 10,000 |
08 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
05 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
04 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
03 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.022 | 0.00 |
02 Abr 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.022 | 43,614 |
28 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 58,894 |
27 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.023 | 202,488 |
26 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.024 | 0.024 | 0.023 | 102,615 |
25 Mar 2024 | 0.023 | -0.002 | -8.00% | 0.023 | 0.023 | 0.023 | 51,583 |
22 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 4,819 |
21 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
20 Mar 2024 | 0.025 | 0.004 | 19.05% | 0.022 | 0.025 | 0.022 | 59,388 |
19 Mar 2024 | 0.021 | -0.005 | -19.23% | 0.025 | 0.025 | 0.021 | 144,977 |
18 Mar 2024 | 0.026 | -0.002 | -7.14% | 0.026 | 0.026 | 0.026 | 76,878 |
15 Mar 2024 | 0.028 | -0.002 | -6.67% | 0.028 | 0.028 | 0.028 | 60,848 |
14 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
13 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 426 |
12 Mar 2024 | 0.03 | 0.002 | 7.14% | 0.026 | 0.03 | 0.026 | 122,725 |
11 Mar 2024 | 0.028 | -0.006 | -17.65% | 0.031 | 0.031 | 0.026 | 122,405 |
07 Mar 2024 | 0.034 | -0.004 | -10.53% | 0.04 | 0.059 | 0.034 | 1,099,872 |
06 Mar 2024 | 0.038 | 0.024 | 171.43% | 0.016 | 0.038 | 0.016 | 433,066 |
05 Mar 2024 | 0.014 | -0.001 | -6.67% | 0.015 | 0.015 | 0.01 | 371,856 |
04 Mar 2024 | 0.015 | -0.003 | -16.67% | 0.018 | 0.018 | 0.015 | 234,641 |
03 Mar 2024 | 0.018 | -0.003 | -14.29% | 0.02 | 0.021 | 0.018 | 73,805 |
29 Feb 2024 | 0.021 | 0.00 | 0.00% | 0.021 | 0.021 | 0.021 | 0.00 |