AMBI.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.1875 | 0.00 | 0.00% | 0.1875 | 0.1875 | 0.1875 | 0 |
14 Jun 2024 | 0.1875 | -0.03138 | -14.34% | 0.22 | 0.2699 | 0.1875 | 13,969 |
13 Jun 2024 | 0.218876 | -0.00112 | -0.51% | 0.22 | 0.2975 | 0.175 | 29,531 |
12 Jun 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.2266 | 0.19 | 31,366 |
11 Jun 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.24 | 0.1725 | 14,763 |
10 Jun 2024 | 0.22 | 0.00 | 0.00% | 0.2673 | 0.2728 | 0.1975 | 65,478 |
07 Jun 2024 | 0.22 | -0.02 | -8.33% | 0.27 | 0.27 | 0.20 | 18,499 |
06 Jun 2024 | 0.24 | 0.04 | 20.00% | 0.1525 | 0.24 | 0.1525 | 11,530 |
05 Jun 2024 | 0.20 | 0.015 | 8.11% | 0.20 | 0.20 | 0.20 | 4,450 |
04 Jun 2024 | 0.185 | 0.00 | 0.00% | 0.185 | 0.185 | 0.185 | 0 |
03 Jun 2024 | 0.185 | 0.005 | 2.78% | 0.22 | 0.24 | 0.185 | 11,733 |
31 May 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.18 | 0 |
30 May 2024 | 0.18 | 0.0032 | 1.81% | 0.18 | 0.18 | 0.18 | 2,000 |
29 May 2024 | 0.1768 | -0.0132 | -6.95% | 0.20 | 0.20 | 0.1768 | 51,189 |
28 May 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
24 May 2024 | 0.19 | -0.0009 | -0.47% | 0.1606 | 0.21 | 0.0813 | 1,900 |
23 May 2024 | 0.190901 | 0.00 | 0.00% | 0.190901 | 0.190901 | 0.190901 | 0 |
22 May 2024 | 0.190901 | -0.0022 | -1.14% | 0.195 | 0.21 | 0.190901 | 35,163 |
21 May 2024 | 0.1931 | -0.0569 | -22.76% | 0.2376 | 0.2376 | 0.1931 | 2,248 |
20 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
17 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
16 May 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0 |
15 May 2024 | 0.25 | -0.1075 | -30.07% | 0.2503 | 0.257 | 0.25 | 1,230 |
14 May 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
13 May 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
10 May 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
09 May 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
08 May 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
07 May 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
06 May 2024 | 0.3575 | 0.00 | 0.00% | 0.3575 | 0.3575 | 0.3575 | 0 |
03 May 2024 | 0.3575 | 0.0026 | 0.73% | 0.35 | 0.3575 | 0.3159 | 804 |
02 May 2024 | 0.3549 | 0.0749 | 26.75% | 0.20 | 0.3549 | 0.20 | 2,425 |
01 May 2024 | 0.28 | 0.00 | 0.00% | 0.232 | 0.28 | 0.232 | 18 |
30 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
29 Abr 2024 | 0.28 | 0.0001 | 0.04% | 0.21 | 0.28 | 0.2001 | 23,980 |
26 Abr 2024 | 0.2799 | 0.00 | 0.00% | 0.2799 | 0.2799 | 0.2799 | 0 |
25 Abr 2024 | 0.2799 | -0.0101 | -3.48% | 0.29 | 0.29 | 0.2799 | 509 |
24 Abr 2024 | 0.29 | -0.01 | -3.33% | 0.2871 | 0.29 | 0.2871 | 460 |
23 Abr 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0 |
22 Abr 2024 | 0.30 | -0.02 | -6.25% | 0.30 | 0.30 | 0.30 | 765 |
19 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
18 Abr 2024 | 0.32 | 0.00 | 0.00% | 0.32 | 0.32 | 0.32 | 0 |
17 Abr 2024 | 0.32 | -0.03 | -8.57% | 0.39 | 0.39 | 0.28 | 7,382 |
16 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
15 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
12 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
11 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
10 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.35 | 0 |
09 Abr 2024 | 0.35 | 0.0001 | 0.03% | 0.35 | 0.35 | 0.307 | 5,281 |
08 Abr 2024 | 0.3499 | -0.0001 | -0.03% | 0.3465 | 0.3499 | 0.3465 | 600 |
05 Abr 2024 | 0.35 | 0.00 | 0.00% | 0.39 | 0.39 | 0.13 | 15,357 |
04 Abr 2024 | 0.35 | -0.03 | -7.89% | 0.37 | 0.37 | 0.35 | 1,085 |
03 Abr 2024 | 0.38 | -0.0139 | -3.53% | 0.3035 | 0.3849 | 0.30 | 5,258 |
02 Abr 2024 | 0.3939 | 0.00 | 0.00% | 0.3939 | 0.3939 | 0.3939 | 0 |
01 Abr 2024 | 0.3939 | 0.00 | 0.00% | 0.3939 | 0.3939 | 0.3939 | 50 |
28 Mar 2024 | 0.3939 | 0.00 | 0.00% | 0.3939 | 0.3939 | 0.3939 | 0 |
27 Mar 2024 | 0.3939 | 0.1289 | 48.64% | 0.28 | 0.3939 | 0.28 | 25,401 |
26 Mar 2024 | 0.265 | 0.0025 | 0.95% | 0.2828 | 0.3916 | 0.2575 | 73,080 |
25 Mar 2024 | 0.2625 | -0.0175 | -6.25% | 0.394 | 0.394 | 0.0523 | 44,737 |
22 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
21 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 0 |
20 Mar 2024 | 0.28 | 0.00 | 0.00% | 0.384 | 0.384 | 0.28 | 1 |