Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ABSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.07 | 0.13 | 4.42% | 2.92 | 3.11 | 2.90 | 1,308,678 |
| 25 Jun 2024 | 2.94 | -0.10 | -3.29% | 3.05 | 3.15 | 2.93 | 1,675,364 |
| 24 Jun 2024 | 3.04 | 0.02 | 0.66% | 3.03 | 3.11 | 2.97 | 2,158,107 |
| 21 Jun 2024 | 3.02 | 0.10 | 3.42% | 2.98 | 3.02 | 2.86 | 4,596,190 |
| 20 Jun 2024 | 2.92 | -0.56 | -16.09% | 3.50 | 3.54 | 2.795 | 3,964,588 |
| 18 Jun 2024 | 3.48 | 0.07 | 2.05% | 3.42 | 3.59 | 3.35 | 1,491,042 |
| 17 Jun 2024 | 3.41 | -0.57 | -14.32% | 3.99 | 4.015 | 3.19 | 3,282,330 |
| 14 Jun 2024 | 3.98 | -0.39 | -8.92% | 4.35 | 4.37 | 3.92 | 1,763,674 |
| 13 Jun 2024 | 4.37 | -0.59 | -11.90% | 4.98 | 5.20 | 4.34 | 2,706,230 |
| 12 Jun 2024 | 4.96 | 0.45 | 9.98% | 4.68 | 4.98 | 4.6299 | 1,461,129 |
| 11 Jun 2024 | 4.51 | -0.01 | -0.22% | 4.50 | 4.521 | 4.37 | 831,124 |
| 10 Jun 2024 | 4.52 | 0.14 | 3.20% | 4.39 | 4.60 | 4.3002 | 1,096,996 |
| 07 Jun 2024 | 4.38 | 0.01 | 0.23% | 4.28 | 4.38 | 4.21 | 593,594 |
| 06 Jun 2024 | 4.37 | -0.25 | -5.41% | 4.62 | 4.65 | 4.24 | 898,601 |
| 05 Jun 2024 | 4.62 | 0.27 | 6.21% | 4.38 | 4.63 | 4.30 | 897,902 |
| 04 Jun 2024 | 4.35 | 0.10 | 2.35% | 4.22 | 4.40 | 4.205 | 1,302,033 |
| 03 Jun 2024 | 4.25 | 0.04 | 0.95% | 4.27 | 4.48 | 4.16 | 1,171,336 |
| 31 May 2024 | 4.21 | -0.04 | -0.94% | 4.21 | 4.39 | 4.12 | 1,075,091 |
| 30 May 2024 | 4.25 | 0.07 | 1.67% | 4.23 | 4.445 | 4.15 | 1,200,018 |
| 29 May 2024 | 4.18 | -0.09 | -2.11% | 4.18 | 4.22 | 4.01 | 1,860,286 |
| 28 May 2024 | 4.27 | 0.06 | 1.43% | 4.32 | 4.43 | 4.195 | 1,673,481 |
| 24 May 2024 | 4.21 | -0.14 | -3.22% | 4.43 | 4.435 | 4.16 | 874,092 |
| 23 May 2024 | 4.35 | -0.26 | -5.64% | 4.65 | 4.70 | 4.23 | 1,227,455 |
| 22 May 2024 | 4.61 | -0.18 | -3.76% | 4.85 | 5.04 | 4.58 | 1,183,696 |
| 21 May 2024 | 4.79 | 0.18 | 3.90% | 4.70 | 4.905 | 4.64 | 1,264,426 |
| 20 May 2024 | 4.61 | -0.01 | -0.11% | 4.57 | 4.6701 | 4.43 | 815,832 |
| 17 May 2024 | 4.615 | -0.13 | -2.64% | 4.75 | 4.75 | 4.58 | 551,331 |
| 16 May 2024 | 4.74 | -0.09 | -1.76% | 4.85 | 4.865 | 4.64 | 692,291 |
| 15 May 2024 | 4.825 | -0.01 | -0.10% | 4.96 | 5.09 | 4.7001 | 597,557 |
| 14 May 2024 | 4.83 | -0.23 | -4.55% | 4.60 | 5.35 | 4.4903 | 698,972 |
| 13 May 2024 | 5.06 | 0.15 | 3.05% | 4.93 | 5.25 | 4.91 | 876,260 |
| 10 May 2024 | 4.91 | -0.23 | -4.47% | 5.14 | 5.19 | 4.81 | 709,065 |
| 09 May 2024 | 5.14 | 0.20 | 4.05% | 4.98 | 5.16 | 4.94 | 496,503 |
| 08 May 2024 | 4.94 | -0.06 | -1.20% | 4.91 | 5.10 | 4.81 | 349,705 |
| 07 May 2024 | 5.00 | -0.21 | -4.03% | 5.24 | 5.24 | 4.95 | 805,566 |
| 06 May 2024 | 5.21 | 0.13 | 2.56% | 5.17 | 5.265 | 5.08 | 476,854 |
| 03 May 2024 | 5.08 | 0.10 | 2.01% | 5.23 | 5.44 | 5.055 | 536,388 |
| 02 May 2024 | 4.98 | -0.21 | -4.05% | 5.23 | 5.31 | 4.90 | 660,680 |
| 01 May 2024 | 5.19 | 0.45 | 9.49% | 4.86 | 5.37 | 4.805 | 1,039,585 |
| 30 Abr 2024 | 4.74 | -0.04 | -0.84% | 4.71 | 4.82 | 4.66 | 609,681 |
| 29 Abr 2024 | 4.78 | 0.20 | 4.37% | 4.67 | 4.88 | 4.63 | 679,416 |
| 26 Abr 2024 | 4.58 | 0.13 | 2.81% | 4.50 | 4.68 | 4.4691 | 640,076 |
| 25 Abr 2024 | 4.455 | -0.08 | -1.66% | 4.51 | 4.54 | 4.27 | 782,591 |
| 24 Abr 2024 | 4.53 | -0.18 | -3.82% | 4.71 | 4.89 | 4.48 | 854,493 |
| 23 Abr 2024 | 4.71 | 0.20 | 4.43% | 4.45 | 5.06 | 4.44 | 1,238,615 |
| 22 Abr 2024 | 4.51 | -0.26 | -5.45% | 4.77 | 4.88 | 4.48 | 1,619,795 |
| 19 Abr 2024 | 4.77 | -0.20 | -4.02% | 4.95 | 5.04 | 4.70 | 1,258,326 |
| 18 Abr 2024 | 4.97 | -0.32 | -6.05% | 5.28 | 5.38 | 4.95 | 1,102,295 |
| 17 Abr 2024 | 5.29 | -0.09 | -1.67% | 5.40 | 5.57 | 5.25 | 1,155,443 |
| 16 Abr 2024 | 5.38 | -0.05 | -0.92% | 5.32 | 5.50 | 5.24 | 1,347,611 |
| 15 Abr 2024 | 5.43 | -0.40 | -6.86% | 5.82 | 5.87 | 5.34 | 1,417,313 |
| 12 Abr 2024 | 5.83 | -0.26 | -4.19% | 6.01 | 6.02 | 5.65 | 1,271,701 |
| 11 Abr 2024 | 6.085 | 0.00 | 0.08% | 6.12 | 6.27 | 5.86 | 1,152,932 |
| 10 Abr 2024 | 6.08 | -0.51 | -7.67% | 6.29 | 6.38 | 5.86 | 2,271,354 |
| 09 Abr 2024 | 6.585 | 0.95 | 16.76% | 5.61 | 6.72 | 5.61 | 3,300,133 |
| 08 Abr 2024 | 5.64 | -0.10 | -1.74% | 5.72 | 5.76 | 5.485 | 1,018,561 |
| 05 Abr 2024 | 5.74 | 0.15 | 2.68% | 5.53 | 5.74 | 5.44 | 952,121 |
| 04 Abr 2024 | 5.59 | 0.28 | 5.27% | 5.38 | 5.63 | 5.263 | 999,048 |
| 03 Abr 2024 | 5.31 | 0.17 | 3.31% | 5.10 | 5.36 | 4.91 | 962,251 |
| 02 Abr 2024 | 5.14 | -0.47 | -8.38% | 5.43 | 5.43 | 5.10 | 1,841,570 |
| 01 Abr 2024 | 5.61 | -0.07 | -1.23% | 5.73 | 5.73 | 5.4386 | 945,270 |
