Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AMBI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.5499 | 0.17 | 5.03% | 3.39 | 3.58 | 3.33 | 2,932 |
| 30 May 2024 | 3.38 | -0.23 | -6.37% | 3.66 | 3.66 | 3.30 | 1,703 |
| 29 May 2024 | 3.61 | -0.09 | -2.43% | 3.60 | 3.72 | 3.25 | 2,880 |
| 28 May 2024 | 3.70 | 0.37 | 11.11% | 3.36 | 3.75 | 3.36 | 1,520 |
| 24 May 2024 | 3.33 | 0.05 | 1.52% | 3.33 | 3.33 | 3.33 | 235 |
| 23 May 2024 | 3.28 | -0.11 | -3.35% | 3.29 | 3.29 | 3.28 | 1,896 |
| 22 May 2024 | 3.3938 | 0.07 | 2.22% | 3.28 | 3.3938 | 3.07 | 1,615 |
| 21 May 2024 | 3.32 | -0.05 | -1.48% | 3.35 | 3.41 | 3.25 | 3,428 |
| 20 May 2024 | 3.37 | 0.24 | 7.67% | 3.15 | 3.39 | 3.15 | 2,169 |
| 17 May 2024 | 3.13 | -0.35 | -10.06% | 3.46 | 3.4699 | 3.07 | 4,788 |
| 16 May 2024 | 3.48 | 0.19 | 5.78% | 3.21 | 3.60 | 3.21 | 6,905 |
| 15 May 2024 | 3.29 | -0.22 | -6.27% | 3.50 | 3.55 | 3.10 | 15,781 |
| 14 May 2024 | 3.51 | -0.07 | -1.96% | 3.68 | 3.68 | 3.20 | 7,118 |
| 13 May 2024 | 3.58 | -0.40 | -9.94% | 4.01 | 4.01 | 3.58 | 15,403 |
| 10 May 2024 | 3.975 | -0.32 | -7.34% | 4.14 | 4.26 | 3.975 | 4,877 |
| 09 May 2024 | 4.29 | 0.03 | 0.70% | 4.19 | 4.36 | 4.19 | 1,612 |
| 08 May 2024 | 4.26 | 0.11 | 2.65% | 4.15 | 4.50 | 4.03 | 9,746 |
| 07 May 2024 | 4.15 | 0.05 | 1.22% | 4.15 | 4.30 | 4.11 | 2,247 |
| 06 May 2024 | 4.10 | -0.14 | -3.26% | 4.04 | 4.13 | 4.04 | 3,554 |
| 03 May 2024 | 4.238 | -0.09 | -2.00% | 4.39 | 4.50 | 4.11 | 5,529 |
| 02 May 2024 | 4.3245 | 0.00 | 0.00% | 4.40 | 4.40 | 4.3245 | 113 |
| 01 May 2024 | 4.3245 | 0.02 | 0.57% | 4.31 | 4.3245 | 4.31 | 971 |
| 30 Abr 2024 | 4.2999 | -0.05 | -1.15% | 4.44 | 4.44 | 4.05 | 708 |
| 29 Abr 2024 | 4.35 | 0.05 | 1.16% | 4.12 | 4.4619 | 4.0205 | 8,634 |
| 26 Abr 2024 | 4.30 | 0.11 | 2.63% | 4.17 | 4.30 | 4.10 | 1,475 |
| 25 Abr 2024 | 4.19 | -0.15 | -3.43% | 4.11 | 4.36 | 4.04 | 582 |
| 24 Abr 2024 | 4.3388 | 0.09 | 2.09% | 4.10 | 4.38 | 4.09 | 6,595 |
| 23 Abr 2024 | 4.25 | -0.34 | -7.41% | 4.57 | 4.84 | 4.17 | 10,576 |
| 22 Abr 2024 | 4.59 | -0.29 | -5.94% | 4.85 | 5.30 | 4.33 | 13,048 |
| 19 Abr 2024 | 4.88 | 0.07 | 1.46% | 4.83 | 5.21 | 4.76 | 7,569 |
| 18 Abr 2024 | 4.81 | 0.21 | 4.57% | 4.42 | 4.81 | 4.42 | 2,846 |
| 17 Abr 2024 | 4.60 | -0.12 | -2.54% | 5.04 | 5.04 | 4.44 | 3,483 |
| 16 Abr 2024 | 4.72 | 0.69 | 17.12% | 4.17 | 5.07 | 4.17 | 10,269 |
| 15 Abr 2024 | 4.03 | -1.05 | -20.67% | 5.01 | 5.08 | 3.97 | 9,778 |
| 12 Abr 2024 | 5.08 | -0.21 | -3.93% | 5.21 | 5.21 | 5.06 | 5,536 |
| 11 Abr 2024 | 5.288 | -0.01 | -0.23% | 5.288 | 5.288 | 5.27 | 631 |
| 10 Abr 2024 | 5.30 | 0.00 | 0.00% | 5.20 | 5.30 | 5.20 | 1,321 |
| 09 Abr 2024 | 5.30 | -0.08 | -1.53% | 5.25 | 5.44 | 5.25 | 4,071 |
| 08 Abr 2024 | 5.3825 | 0.09 | 1.75% | 5.31 | 5.3825 | 5.31 | 190 |
| 05 Abr 2024 | 5.29 | 0.00 | 0.00% | 5.29 | 5.31 | 5.27 | 378 |
| 04 Abr 2024 | 5.29 | -0.06 | -1.12% | 5.23 | 5.35 | 5.23 | 2,018 |
| 03 Abr 2024 | 5.35 | 0.05 | 0.94% | 5.50 | 5.58 | 5.24 | 9,874 |
| 02 Abr 2024 | 5.30 | 0.09 | 1.73% | 5.32 | 5.32 | 5.30 | 524 |
| 01 Abr 2024 | 5.21 | -0.09 | -1.70% | 5.29 | 5.55 | 5.21 | 4,073 |
| 28 Mar 2024 | 5.30 | -0.21 | -3.81% | 5.75 | 5.75 | 5.25 | 1,330 |
| 27 Mar 2024 | 5.51 | 0.29 | 5.56% | 5.55 | 5.595 | 5.43 | 3,812 |
| 26 Mar 2024 | 5.22 | -0.23 | -4.22% | 5.54 | 5.54 | 5.20 | 7,462 |
| 25 Mar 2024 | 5.45 | -0.18 | -3.20% | 5.80 | 6.00 | 5.23 | 17,474 |
| 22 Mar 2024 | 5.63 | 0.00 | 0.00% | 5.62 | 5.63 | 5.60 | 110 |
| 21 Mar 2024 | 5.63 | 0.31 | 5.83% | 5.34 | 5.85 | 5.34 | 1,966 |
| 20 Mar 2024 | 5.32 | -0.28 | -5.00% | 5.66 | 5.85 | 5.32 | 8,382 |
| 19 Mar 2024 | 5.60 | -0.36 | -6.05% | 5.96 | 5.96 | 5.57 | 6,511 |
| 18 Mar 2024 | 5.9606 | 0.14 | 2.42% | 5.78 | 5.975 | 5.30 | 16,702 |
| 15 Mar 2024 | 5.82 | 0.08 | 1.39% | 6.00 | 6.02 | 5.31 | 10,268 |
| 14 Mar 2024 | 5.74 | 0.00 | 0.00% | 6.02 | 6.15 | 5.74 | 835 |
| 13 Mar 2024 | 5.74 | -0.16 | -2.71% | 5.85 | 5.85 | 5.63 | 1,162 |
| 12 Mar 2024 | 5.90 | 0.02 | 0.34% | 5.74 | 6.11 | 5.5001 | 11,481 |
| 11 Mar 2024 | 5.88 | 0.00 | 0.00% | 5.88 | 5.88 | 5.81 | 178 |
| 08 Mar 2024 | 5.88 | 0.00 | 0.00% | 5.88 | 5.88 | 5.88 | 61 |
| 07 Mar 2024 | 5.88 | 0.01 | 0.17% | 5.77 | 5.88 | 5.77 | 432 |
| 06 Mar 2024 | 5.87 | 0.01 | 0.17% | 5.86 | 5.87 | 5.86 | 234 |
| 05 Mar 2024 | 5.8602 | -0.04 | -0.67% | 5.82 | 5.8602 | 5.82 | 238 |
| 04 Mar 2024 | 5.90 | -0.40 | -6.35% | 6.30 | 6.30 | 5.90 | 1,500 |
