Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | 4.58 | 0.06 | 1.33% | 4.51 | 4.63 | 4.46 | 1,647,060 |
| 20 Jun 2024 | 4.52 | -0.02 | -0.44% | 4.56 | 4.71 | 4.49 | 213,565 |
| 18 Jun 2024 | 4.54 | 0.03 | 0.67% | 4.49 | 4.65 | 4.43 | 799,359 |
| 17 Jun 2024 | 4.51 | -0.06 | -1.31% | 4.55 | 4.70 | 4.43 | 324,532 |
| 14 Jun 2024 | 4.57 | -0.02 | -0.44% | 4.64 | 4.65 | 4.51 | 232,258 |
| 13 Jun 2024 | 4.59 | 0.09 | 2.00% | 4.50 | 4.82 | 4.45 | 557,968 |
| 12 Jun 2024 | 4.50 | 0.05 | 1.12% | 4.51 | 4.66 | 4.36 | 352,708 |
| 11 Jun 2024 | 4.45 | -0.01 | -0.22% | 4.45 | 4.66 | 4.40 | 584,275 |
| 10 Jun 2024 | 4.46 | 0.19 | 4.45% | 4.26 | 4.55 | 4.234 | 464,418 |
| 07 Jun 2024 | 4.27 | -0.01 | -0.23% | 4.23 | 4.35 | 4.23 | 237,367 |
| 06 Jun 2024 | 4.28 | -0.24 | -5.31% | 4.52 | 4.56 | 4.2481 | 369,321 |
| 05 Jun 2024 | 4.52 | 0.19 | 4.39% | 4.33 | 4.63 | 4.30 | 497,871 |
| 04 Jun 2024 | 4.33 | -0.19 | -4.20% | 4.44 | 4.53 | 4.28 | 405,560 |
| 03 Jun 2024 | 4.52 | 0.14 | 3.20% | 4.43 | 4.70 | 4.38 | 782,148 |
| 31 May 2024 | 4.38 | 0.17 | 4.04% | 4.22 | 4.465 | 4.22 | 443,061 |
| 30 May 2024 | 4.21 | 0.15 | 3.69% | 4.28 | 4.43 | 4.11 | 824,115 |
| 29 May 2024 | 4.06 | -0.04 | -0.98% | 4.05 | 4.1901 | 4.01 | 379,743 |
| 28 May 2024 | 4.10 | 0.04 | 0.99% | 4.13 | 4.21 | 4.02 | 375,220 |
| 24 May 2024 | 4.06 | -0.11 | -2.64% | 4.17 | 4.32 | 4.03 | 540,432 |
| 23 May 2024 | 4.17 | -0.12 | -2.80% | 4.31 | 4.31 | 4.10 | 504,975 |
| 22 May 2024 | 4.29 | -0.02 | -0.46% | 4.35 | 4.39 | 4.22 | 343,868 |
| 21 May 2024 | 4.31 | -0.14 | -3.15% | 4.51 | 4.60 | 4.30 | 602,858 |
| 20 May 2024 | 4.45 | 0.05 | 1.14% | 4.67 | 4.67 | 4.3431 | 473,954 |
| 17 May 2024 | 4.40 | -0.20 | -4.35% | 4.53 | 4.62 | 4.40 | 522,862 |
| 16 May 2024 | 4.60 | -0.11 | -2.34% | 4.83 | 4.83 | 4.53 | 501,072 |
| 15 May 2024 | 4.71 | 0.51 | 12.14% | 4.24 | 4.94 | 4.24 | 1,101,517 |
| 14 May 2024 | 4.20 | -0.10 | -2.33% | 4.37 | 4.56 | 4.09 | 954,820 |
| 13 May 2024 | 4.30 | 0.10 | 2.38% | 4.24 | 4.43 | 4.18 | 534,230 |
| 10 May 2024 | 4.20 | -0.25 | -5.62% | 4.45 | 4.50 | 4.09 | 1,086,761 |
| 09 May 2024 | 4.45 | 0.05 | 1.14% | 4.47 | 4.70 | 4.33 | 526,084 |
| 08 May 2024 | 4.40 | -0.16 | -3.51% | 4.60 | 4.63 | 4.325 | 455,891 |
| 07 May 2024 | 4.56 | -0.22 | -4.60% | 4.81 | 5.065 | 4.54 | 876,046 |
| 06 May 2024 | 4.78 | 0.18 | 3.91% | 4.75 | 4.96 | 4.4301 | 2,437,810 |
| 03 May 2024 | 4.60 | 0.53 | 13.02% | 4.35 | 5.11 | 4.34 | 2,684,355 |
| 02 May 2024 | 4.07 | 0.16 | 4.09% | 4.00 | 4.28 | 3.84 | 756,087 |
| 01 May 2024 | 3.91 | -0.23 | -5.56% | 4.13 | 4.40 | 3.75 | 1,219,226 |
| 30 Abr 2024 | 4.14 | 0.70 | 20.35% | 3.46 | 4.21 | 3.44 | 2,225,260 |
| 29 Abr 2024 | 3.44 | 0.18 | 5.52% | 3.49 | 3.78 | 3.37 | 2,089,153 |
| 26 Abr 2024 | 3.26 | 0.07 | 2.19% | 3.2699 | 3.38 | 3.20 | 1,210,330 |
| 25 Abr 2024 | 3.19 | 0.02 | 0.63% | 3.12 | 3.28 | 3.05 | 1,043,576 |
| 24 Abr 2024 | 3.17 | -0.24 | -7.04% | 3.45 | 3.52 | 3.14 | 2,212,847 |
| 23 Abr 2024 | 3.41 | -3.95 | -53.67% | 3.81 | 4.25 | 3.34 | 5,495,911 |
| 22 Abr 2024 | 7.36 | -0.21 | -2.77% | 7.63 | 7.73 | 7.26 | 977,939 |
| 19 Abr 2024 | 7.57 | 0.04 | 0.53% | 7.50 | 7.69 | 7.20 | 386,264 |
| 18 Abr 2024 | 7.53 | -0.40 | -5.04% | 7.95 | 8.17 | 7.51 | 245,958 |
| 17 Abr 2024 | 7.93 | 0.17 | 2.19% | 7.76 | 8.45 | 7.73 | 729,616 |
| 16 Abr 2024 | 7.76 | 0.12 | 1.57% | 7.60 | 7.89 | 7.53 | 200,467 |
| 15 Abr 2024 | 7.64 | 0.09 | 1.19% | 7.56 | 7.69 | 7.44 | 113,658 |
| 12 Abr 2024 | 7.55 | -0.24 | -3.08% | 7.69 | 7.84 | 7.43 | 188,039 |
| 11 Abr 2024 | 7.79 | 0.43 | 5.84% | 7.35 | 7.84 | 7.32 | 173,472 |
| 10 Abr 2024 | 7.36 | -0.08 | -1.08% | 7.32 | 7.37 | 7.06 | 155,402 |
| 09 Abr 2024 | 7.44 | -0.08 | -1.06% | 7.53 | 7.6799 | 7.18 | 128,401 |
| 08 Abr 2024 | 7.52 | 0.08 | 1.08% | 7.39 | 7.57 | 7.12 | 209,729 |
| 05 Abr 2024 | 7.44 | -0.26 | -3.38% | 7.64 | 7.815 | 7.32 | 212,941 |
| 04 Abr 2024 | 7.70 | -0.35 | -4.35% | 8.05 | 8.275 | 7.62 | 173,235 |
| 03 Abr 2024 | 8.05 | 0.57 | 7.62% | 7.52 | 8.12 | 7.41 | 230,310 |
| 02 Abr 2024 | 7.48 | -0.24 | -3.11% | 7.5294 | 7.62 | 7.3005 | 224,845 |
| 01 Abr 2024 | 7.72 | 0.47 | 6.48% | 7.22 | 7.7699 | 7.10 | 209,435 |
| 28 Mar 2024 | 7.25 | -0.09 | -1.23% | 7.27 | 7.46 | 7.10 | 267,314 |
| 27 Mar 2024 | 7.34 | -0.02 | -0.27% | 7.47 | 7.61 | 7.22 | 131,079 |
| 26 Mar 2024 | 7.36 | -0.04 | -0.54% | 7.22 | 7.52 | 7.16 | 198,622 |
| 25 Mar 2024 | 7.40 | -0.21 | -2.76% | 7.53 | 7.68 | 7.34 | 166,611 |
