Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 23.25 | -0.17 | -0.73% | 23.31 | 23.53 | 23.15 | 7,734,366 |
| 30 May 2024 | 23.42 | 0.19 | 0.82% | 23.24 | 23.52 | 23.24 | 3,416,910 |
| 29 May 2024 | 23.23 | -0.57 | -2.39% | 23.58 | 23.76 | 23.20 | 1,718,277 |
| 28 May 2024 | 23.80 | 0.16 | 0.68% | 23.55 | 23.84 | 23.26 | 3,850,361 |
| 27 May 2024 | 23.64 | 0.37 | 1.59% | 23.47 | 23.65 | 23.42 | 445,618 |
| 24 May 2024 | 23.27 | -0.02 | -0.09% | 23.41 | 23.50 | 23.23 | 2,833,258 |
| 23 May 2024 | 23.29 | -0.37 | -1.56% | 23.45 | 23.78 | 23.23 | 5,463,672 |
| 22 May 2024 | 23.66 | -0.65 | -2.67% | 24.07 | 24.19 | 23.58 | 2,352,407 |
| 21 May 2024 | 24.31 | -0.02 | -0.08% | 24.30 | 24.47 | 24.18 | 4,963,261 |
| 17 May 2024 | 24.33 | 0.49 | 2.06% | 24.30 | 24.35 | 24.01 | 2,781,300 |
| 16 May 2024 | 23.84 | 0.12 | 0.51% | 23.64 | 23.97 | 23.53 | 1,934,949 |
| 15 May 2024 | 23.72 | 0.32 | 1.37% | 23.58 | 23.90 | 23.28 | 3,763,493 |
| 14 May 2024 | 23.40 | 0.25 | 1.08% | 23.25 | 23.42 | 23.15 | 2,412,759 |
| 13 May 2024 | 23.15 | 0.01 | 0.04% | 23.05 | 23.41 | 22.98 | 2,935,824 |
| 10 May 2024 | 23.14 | -0.16 | -0.69% | 23.56 | 23.61 | 23.13 | 7,331,236 |
| 09 May 2024 | 23.30 | 0.32 | 1.39% | 23.06 | 23.43 | 23.03 | 5,366,301 |
| 08 May 2024 | 22.98 | -0.01 | -0.04% | 22.76 | 23.18 | 22.74 | 2,656,998 |
| 07 May 2024 | 22.99 | 0.20 | 0.88% | 22.72 | 23.01 | 22.62 | 1,886,164 |
| 06 May 2024 | 22.79 | 0.27 | 1.20% | 22.83 | 23.03 | 22.71 | 3,832,962 |
| 03 May 2024 | 22.52 | -0.14 | -0.62% | 22.66 | 22.71 | 22.31 | 2,830,153 |
| 02 May 2024 | 22.66 | 0.14 | 0.62% | 22.25 | 22.81 | 22.18 | 2,817,743 |
| 01 May 2024 | 22.52 | -0.36 | -1.57% | 23.10 | 23.16 | 22.34 | 4,033,906 |
| 30 Abr 2024 | 22.88 | -0.81 | -3.42% | 23.20 | 23.46 | 22.85 | 3,102,491 |
| 29 Abr 2024 | 23.69 | 0.33 | 1.41% | 23.39 | 23.80 | 23.14 | 2,529,317 |
| 26 Abr 2024 | 23.36 | 0.03 | 0.13% | 23.50 | 23.58 | 23.14 | 2,958,952 |
| 25 Abr 2024 | 23.33 | 0.70 | 3.09% | 22.77 | 23.55 | 22.55 | 3,982,278 |
| 24 Abr 2024 | 22.63 | -0.17 | -0.75% | 22.49 | 22.74 | 22.46 | 2,223,370 |
| 23 Abr 2024 | 22.80 | 0.29 | 1.29% | 22.30 | 22.93 | 22.25 | 8,306,875 |
| 22 Abr 2024 | 22.51 | -1.02 | -4.33% | 22.46 | 22.97 | 22.39 | 3,593,476 |
| 19 Abr 2024 | 23.53 | 0.15 | 0.64% | 23.19 | 23.69 | 23.15 | 2,780,738 |
| 18 Abr 2024 | 23.38 | 0.36 | 1.56% | 23.21 | 23.44 | 22.98 | 8,869,074 |
| 17 Abr 2024 | 23.02 | 0.24 | 1.05% | 22.77 | 23.24 | 22.75 | 3,741,823 |
| 16 Abr 2024 | 22.78 | -1.19 | -4.96% | 23.23 | 23.26 | 22.28 | 6,652,169 |
| 15 Abr 2024 | 23.97 | -0.66 | -2.68% | 24.52 | 24.54 | 23.54 | 3,783,831 |
| 12 Abr 2024 | 24.63 | -0.04 | -0.16% | 25.35 | 26.05 | 24.43 | 5,391,346 |
| 11 Abr 2024 | 24.67 | 0.19 | 0.78% | 24.64 | 24.77 | 24.24 | 3,044,489 |
| 10 Abr 2024 | 24.48 | 0.04 | 0.16% | 24.10 | 24.62 | 23.90 | 5,008,672 |
| 09 Abr 2024 | 24.44 | 0.41 | 1.71% | 24.56 | 24.85 | 24.38 | 4,109,329 |
| 08 Abr 2024 | 24.03 | -0.22 | -0.91% | 24.45 | 24.58 | 23.77 | 3,056,144 |
| 05 Abr 2024 | 24.25 | 0.70 | 2.97% | 23.59 | 24.45 | 23.58 | 4,626,369 |
| 04 Abr 2024 | 23.55 | -0.02 | -0.08% | 23.45 | 23.73 | 23.26 | 2,685,446 |
| 03 Abr 2024 | 23.57 | 0.26 | 1.12% | 23.25 | 23.67 | 23.18 | 2,902,753 |
| 02 Abr 2024 | 23.31 | 0.41 | 1.79% | 23.02 | 23.35 | 22.84 | 3,748,225 |
| 01 Abr 2024 | 22.90 | 0.37 | 1.64% | 23.00 | 23.12 | 22.65 | 2,391,632 |
| 28 Mar 2024 | 22.53 | 0.54 | 2.46% | 22.30 | 22.61 | 22.05 | 8,102,129 |
| 27 Mar 2024 | 21.99 | 0.89 | 4.22% | 21.23 | 21.99 | 21.23 | 2,577,436 |
| 26 Mar 2024 | 21.10 | -0.04 | -0.19% | 21.39 | 21.41 | 21.09 | 2,693,922 |
| 25 Mar 2024 | 21.14 | 0.02 | 0.09% | 21.23 | 21.62 | 21.11 | 1,633,828 |
| 22 Mar 2024 | 21.12 | -0.28 | -1.31% | 21.29 | 21.55 | 21.08 | 1,896,200 |
| 21 Mar 2024 | 21.40 | 0.23 | 1.09% | 21.64 | 21.93 | 21.39 | 4,214,127 |
| 20 Mar 2024 | 21.17 | 0.47 | 2.27% | 20.70 | 21.29 | 20.65 | 4,604,280 |
| 19 Mar 2024 | 20.70 | -0.47 | -2.22% | 21.11 | 21.19 | 20.66 | 2,127,893 |
| 18 Mar 2024 | 21.17 | -0.19 | -0.89% | 21.35 | 21.40 | 21.13 | 1,466,191 |
| 15 Mar 2024 | 21.36 | 0.04 | 0.19% | 21.22 | 21.38 | 21.11 | 11,387,006 |
| 14 Mar 2024 | 21.32 | -0.22 | -1.02% | 21.37 | 21.39 | 21.11 | 2,539,566 |
| 13 Mar 2024 | 21.54 | 0.43 | 2.04% | 21.15 | 21.58 | 21.09 | 4,051,945 |
| 12 Mar 2024 | 21.11 | -0.30 | -1.40% | 21.05 | 21.16 | 20.82 | 3,003,367 |
| 11 Mar 2024 | 21.41 | 0.12 | 0.56% | 21.25 | 21.46 | 21.24 | 4,764,665 |
| 08 Mar 2024 | 21.29 | -0.12 | -0.56% | 21.50 | 21.63 | 21.21 | 2,912,101 |
| 07 Mar 2024 | 21.41 | 0.15 | 0.71% | 21.55 | 21.65 | 21.35 | 2,762,470 |
| 06 Mar 2024 | 21.26 | 0.13 | 0.62% | 21.31 | 21.59 | 21.14 | 4,024,719 |
| 05 Mar 2024 | 21.13 | 0.15 | 0.71% | 21.35 | 21.44 | 21.12 | 4,062,090 |
| 04 Mar 2024 | 20.98 | 0.71 | 3.50% | 20.49 | 21.07 | 20.40 | 3,181,868 |
