Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABUS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.36 | 0.04 | 1.20% | 3.32 | 3.385 | 3.31 | 830,869 |
| 30 May 2024 | 3.32 | -0.04 | -1.19% | 3.36 | 3.385 | 3.295 | 1,571,351 |
| 29 May 2024 | 3.36 | 0.01 | 0.30% | 3.30 | 3.38 | 3.27 | 1,030,603 |
| 28 May 2024 | 3.35 | 0.06 | 1.82% | 3.35 | 3.35 | 3.25 | 708,435 |
| 24 May 2024 | 3.29 | 0.01 | 0.30% | 3.29 | 3.3201 | 3.23 | 546,149 |
| 23 May 2024 | 3.28 | -0.13 | -3.81% | 3.42 | 3.44 | 3.23 | 1,296,780 |
| 22 May 2024 | 3.41 | 0.20 | 6.23% | 3.22 | 3.43 | 3.19 | 2,177,571 |
| 21 May 2024 | 3.21 | 0.14 | 4.56% | 3.10 | 3.215 | 3.06 | 1,014,371 |
| 20 May 2024 | 3.07 | 0.09 | 3.02% | 2.98 | 3.15 | 2.965 | 1,272,454 |
| 17 May 2024 | 2.98 | 0.09 | 3.11% | 2.93 | 3.01 | 2.89 | 746,173 |
| 16 May 2024 | 2.89 | 0.08 | 2.85% | 2.82 | 2.90 | 2.81 | 427,036 |
| 15 May 2024 | 2.81 | -0.05 | -1.75% | 2.88 | 2.91 | 2.805 | 430,695 |
| 14 May 2024 | 2.86 | -0.03 | -1.04% | 2.86 | 2.90 | 2.81 | 475,466 |
| 13 May 2024 | 2.89 | 0.01 | 0.35% | 2.90 | 2.93 | 2.85 | 367,121 |
| 10 May 2024 | 2.88 | -0.06 | -2.04% | 2.96 | 2.96 | 2.7903 | 697,958 |
| 09 May 2024 | 2.94 | 0.11 | 3.70% | 2.86 | 2.95 | 2.79 | 688,712 |
| 08 May 2024 | 2.835 | -0.01 | -0.18% | 2.86 | 2.865 | 2.76 | 503,982 |
| 07 May 2024 | 2.84 | 0.04 | 1.43% | 2.81 | 2.84 | 2.79 | 619,184 |
| 06 May 2024 | 2.80 | 0.09 | 3.32% | 2.71 | 2.82 | 2.70 | 685,005 |
| 03 May 2024 | 2.71 | 0.03 | 1.12% | 2.71 | 2.85 | 2.70 | 683,613 |
| 02 May 2024 | 2.68 | -0.01 | -0.37% | 2.64 | 2.73 | 2.63 | 673,219 |
| 01 May 2024 | 2.69 | -0.04 | -1.47% | 2.74 | 2.765 | 2.68 | 1,028,105 |
| 30 Abr 2024 | 2.73 | -0.05 | -1.80% | 2.77 | 2.795 | 2.73 | 1,011,387 |
| 29 Abr 2024 | 2.78 | 0.05 | 1.83% | 2.75 | 2.80 | 2.74 | 626,057 |
| 26 Abr 2024 | 2.73 | 0.01 | 0.37% | 2.73 | 2.78 | 2.70 | 406,742 |
| 25 Abr 2024 | 2.72 | -0.02 | -0.73% | 2.74 | 2.75 | 2.68 | 323,341 |
| 24 Abr 2024 | 2.74 | -0.01 | -0.36% | 2.75 | 2.78 | 2.735 | 345,047 |
| 23 Abr 2024 | 2.75 | 0.11 | 4.17% | 2.64 | 2.75 | 2.64 | 1,089,315 |
| 22 Abr 2024 | 2.64 | -0.08 | -2.94% | 2.73 | 2.765 | 2.635 | 739,649 |
| 19 Abr 2024 | 2.72 | -0.01 | -0.37% | 2.71 | 2.81 | 2.65 | 931,457 |
| 18 Abr 2024 | 2.73 | -0.05 | -1.80% | 2.78 | 2.80 | 2.69 | 1,015,811 |
| 17 Abr 2024 | 2.78 | -0.14 | -4.79% | 2.91 | 2.9377 | 2.78 | 710,422 |
| 16 Abr 2024 | 2.92 | -0.05 | -1.68% | 2.94 | 2.94 | 2.88 | 644,013 |
| 15 Abr 2024 | 2.97 | 0.06 | 2.06% | 2.90 | 2.99 | 2.82 | 3,625,999 |
| 12 Abr 2024 | 2.91 | -0.12 | -3.96% | 2.99 | 3.03 | 2.90 | 665,685 |
| 11 Abr 2024 | 3.03 | 0.05 | 1.68% | 2.95 | 3.05 | 2.94 | 860,264 |
| 10 Abr 2024 | 2.98 | -0.03 | -0.83% | 3.01 | 3.02 | 2.90 | 1,113,577 |
| 09 Abr 2024 | 3.005 | -0.09 | -2.75% | 3.06 | 3.11 | 3.00 | 798,612 |
| 08 Abr 2024 | 3.09 | -0.03 | -0.96% | 3.17 | 3.185 | 3.03 | 1,223,317 |
| 05 Abr 2024 | 3.12 | 0.12 | 4.00% | 3.02 | 3.29 | 2.98 | 6,082,977 |
| 04 Abr 2024 | 3.00 | 0.08 | 2.74% | 2.93 | 3.11 | 2.86 | 8,083,973 |
| 03 Abr 2024 | 2.92 | 0.40 | 15.87% | 2.51 | 3.25 | 2.30 | 12,454,426 |
| 02 Abr 2024 | 2.52 | -0.04 | -1.56% | 2.52 | 2.5373 | 2.485 | 450,591 |
| 01 Abr 2024 | 2.56 | -0.02 | -0.78% | 2.61 | 2.61 | 2.545 | 486,641 |
| 28 Mar 2024 | 2.58 | -0.02 | -0.77% | 2.59 | 2.61 | 2.55 | 525,829 |
| 27 Mar 2024 | 2.60 | 0.11 | 4.42% | 2.49 | 2.60 | 2.48 | 830,115 |
| 26 Mar 2024 | 2.49 | 0.00 | 0.00% | 2.53 | 2.53 | 2.47 | 375,254 |
| 25 Mar 2024 | 2.49 | -0.01 | -0.40% | 2.51 | 2.54 | 2.49 | 336,379 |
| 22 Mar 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.49 | 335,399 |
| 21 Mar 2024 | 2.55 | 0.00 | 0.00% | 2.57 | 2.60 | 2.53 | 599,757 |
| 20 Mar 2024 | 2.55 | 0.05 | 2.00% | 2.49 | 2.566 | 2.42 | 714,069 |
| 19 Mar 2024 | 2.50 | -0.04 | -1.57% | 2.52 | 2.575 | 2.49 | 396,546 |
| 18 Mar 2024 | 2.54 | -0.08 | -3.05% | 2.63 | 2.64 | 2.53 | 601,373 |
| 15 Mar 2024 | 2.62 | 0.01 | 0.38% | 2.59 | 2.635 | 2.56 | 1,483,662 |
| 14 Mar 2024 | 2.61 | -0.09 | -3.33% | 2.68 | 2.69 | 2.59 | 825,363 |
| 13 Mar 2024 | 2.70 | 0.01 | 0.37% | 2.70 | 2.74 | 2.665 | 691,751 |
| 12 Mar 2024 | 2.69 | -0.03 | -1.10% | 2.73 | 2.745 | 2.69 | 426,214 |
| 11 Mar 2024 | 2.72 | -0.01 | -0.37% | 2.71 | 2.79 | 2.71 | 559,004 |
| 08 Mar 2024 | 2.73 | 0.03 | 1.11% | 2.73 | 2.795 | 2.71 | 470,308 |
| 07 Mar 2024 | 2.70 | -0.04 | -1.46% | 2.73 | 2.755 | 2.68 | 405,354 |
| 06 Mar 2024 | 2.74 | 0.07 | 2.62% | 2.61 | 2.75 | 2.60 | 746,159 |
| 05 Mar 2024 | 2.67 | -0.04 | -1.48% | 2.68 | 2.725 | 2.66 | 621,074 |
