ABX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.056 | 0.001 | 1.82% | 0.055 | 0.056 | 0.055 | 33,359 |
21 May 2024 | 0.055 | -0.002 | -3.51% | 0.056 | 0.056 | 0.055 | 108,126 |
20 May 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.057 | 0.057 | 42,415 |
17 May 2024 | 0.056 | 0.00 | 0.00% | 0.057 | 0.057 | 0.056 | 593,779 |
16 May 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.057 | 0.056 | 115,759 |
15 May 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 56,453 |
14 May 2024 | 0.056 | -0.002 | -3.45% | 0.056 | 0.056 | 0.056 | 44,879 |
13 May 2024 | 0.058 | -0.004 | -6.45% | 0.06 | 0.06 | 0.058 | 235,363 |
10 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.0615 | 88,233 |
09 May 2024 | 0.062 | 0.002 | 3.33% | 0.062 | 0.062 | 0.062 | 33,431 |
08 May 2024 | 0.06 | -0.002 | -3.23% | 0.061 | 0.061 | 0.06 | 155,852 |
07 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
06 May 2024 | 0.062 | -0.001 | -1.59% | 0.062 | 0.062 | 0.062 | 5,557 |
03 May 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
02 May 2024 | 0.063 | 0.002 | 3.28% | 0.062 | 0.063 | 0.062 | 277,168 |
01 May 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 55,482 |
30 Abr 2024 | 0.061 | -0.001 | -1.61% | 0.062 | 0.062 | 0.06 | 43,705 |
29 Abr 2024 | 0.062 | 0.002 | 3.33% | 0.062 | 0.062 | 0.062 | 21,376 |
26 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
24 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
23 Abr 2024 | 0.06 | -0.003 | -4.76% | 0.063 | 0.063 | 0.06 | 134,939 |
22 Abr 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.064 | 0.063 | 415,758 |
19 Abr 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 50,000 |
18 Abr 2024 | 0.063 | 0.002 | 3.28% | 0.0625 | 0.063 | 0.0625 | 22,902 |
17 Abr 2024 | 0.061 | -0.003 | -4.69% | 0.061 | 0.061 | 0.061 | 20,956 |
16 Abr 2024 | 0.064 | 0.001 | 1.59% | 0.064 | 0.064 | 0.064 | 8,600 |
15 Abr 2024 | 0.063 | -0.005 | -7.35% | 0.066 | 0.066 | 0.063 | 100,000 |
12 Abr 2024 | 0.068 | 0.001 | 1.49% | 0.068 | 0.068 | 0.068 | 6,877 |
11 Abr 2024 | 0.067 | 0.0005 | 0.75% | 0.066 | 0.067 | 0.065 | 30,640 |
10 Abr 2024 | 0.0665 | 0.0065 | 10.83% | 0.06 | 0.0665 | 0.06 | 24,374 |
09 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
08 Abr 2024 | 0.06 | -0.008 | -11.76% | 0.06 | 0.06 | 0.06 | 10,000 |
05 Abr 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 124,253 |
04 Abr 2024 | 0.068 | 0.012 | 21.43% | 0.06 | 0.073 | 0.06 | 792,273 |
03 Abr 2024 | 0.056 | 0.002 | 3.70% | 0.055 | 0.056 | 0.055 | 344,355 |
02 Abr 2024 | 0.054 | -0.001 | -1.82% | 0.054 | 0.054 | 0.054 | 15,653 |
28 Mar 2024 | 0.055 | 0.001 | 1.85% | 0.053 | 0.055 | 0.053 | 18,500 |
27 Mar 2024 | 0.054 | 0.001 | 1.89% | 0.055 | 0.055 | 0.053 | 307,523 |
26 Mar 2024 | 0.053 | -0.002 | -3.64% | 0.054 | 0.054 | 0.053 | 30,002 |
25 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 36,541 |
22 Mar 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.0545 | 150,597 |
21 Mar 2024 | 0.055 | -0.001 | -1.79% | 0.056 | 0.056 | 0.053 | 372,887 |
20 Mar 2024 | 0.056 | -0.01 | -15.15% | 0.065 | 0.065 | 0.0535 | 427,575 |
19 Mar 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 4,083 |
18 Mar 2024 | 0.066 | 0.00 | 0.00% | 0.067 | 0.067 | 0.066 | 98,300 |
15 Mar 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0.00 |
14 Mar 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 61,419 |
13 Mar 2024 | 0.066 | 0.001 | 1.54% | 0.066 | 0.066 | 0.066 | 58,600 |
12 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
11 Mar 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 28,076 |
07 Mar 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.066 | 0.06 | 174,499 |
06 Mar 2024 | 0.06 | -0.001 | -1.64% | 0.06 | 0.06 | 0.059 | 96,927 |
05 Mar 2024 | 0.061 | 0.001 | 1.67% | 0.061 | 0.061 | 0.06 | 192,503 |
04 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
03 Mar 2024 | 0.06 | -0.005 | -7.69% | 0.06 | 0.06 | 0.06 | 30,018 |
29 Feb 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
28 Feb 2024 | 0.065 | 0.00 | 0.00% | 0.059 | 0.065 | 0.058 | 276,371 |
27 Feb 2024 | 0.065 | -0.002 | -2.99% | 0.066 | 0.066 | 0.06 | 496,504 |
26 Feb 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.068 | 0.066 | 78,864 |
25 Feb 2024 | 0.067 | 0.001 | 1.52% | 0.067 | 0.067 | 0.067 | 226,418 |
22 Feb 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0.00 |