Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AVEM Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 61.00 | -0.11 | -0.18% | 61.06 | 61.06 | 60.81 | 412,565 |
| 24 Jun 2024 | 61.11 | -0.55 | -0.89% | 61.40 | 61.5015 | 61.0401 | 220,889 |
| 21 Jun 2024 | 61.66 | -0.28 | -0.45% | 61.83 | 61.83 | 61.63 | 216,126 |
| 20 Jun 2024 | 61.94 | -0.14 | -0.23% | 62.44 | 62.44 | 61.665 | 356,211 |
| 18 Jun 2024 | 62.08 | 0.54 | 0.88% | 61.83 | 62.1894 | 61.77 | 347,980 |
| 17 Jun 2024 | 61.54 | 0.35 | 0.57% | 61.32 | 61.68 | 61.1534 | 171,796 |
| 14 Jun 2024 | 61.19 | 0.06 | 0.10% | 60.98 | 61.21 | 60.9165 | 182,690 |
| 13 Jun 2024 | 61.13 | -0.09 | -0.15% | 61.37 | 61.478 | 60.8965 | 284,307 |
| 12 Jun 2024 | 61.22 | 0.61 | 1.01% | 61.52 | 61.5931 | 61.0801 | 273,445 |
| 11 Jun 2024 | 60.61 | -0.29 | -0.48% | 60.75 | 60.848 | 60.31 | 427,651 |
| 10 Jun 2024 | 60.90 | 0.42 | 0.69% | 60.55 | 60.98 | 60.4255 | 281,236 |
| 07 Jun 2024 | 60.48 | -0.52 | -0.85% | 60.98 | 60.98 | 60.4103 | 294,939 |
| 06 Jun 2024 | 61.00 | 0.27 | 0.44% | 61.03 | 61.0499 | 60.7803 | 232,703 |
| 05 Jun 2024 | 60.73 | 0.98 | 1.64% | 60.46 | 60.73 | 60.25 | 421,042 |
| 04 Jun 2024 | 59.75 | -1.24 | -2.03% | 59.90 | 60.14 | 59.40 | 313,377 |
| 03 Jun 2024 | 60.99 | 0.67 | 1.11% | 61.12 | 61.25 | 60.655 | 274,640 |
| 31 May 2024 | 60.32 | -0.49 | -0.81% | 60.27 | 60.418 | 59.85 | 294,456 |
| 30 May 2024 | 60.81 | -0.17 | -0.28% | 60.80 | 60.9594 | 60.525 | 720,098 |
| 29 May 2024 | 60.98 | -0.81 | -1.31% | 61.14 | 61.29 | 60.83 | 384,708 |
| 28 May 2024 | 61.79 | 0.19 | 0.31% | 62.14 | 62.14 | 61.6201 | 224,030 |
| 24 May 2024 | 61.60 | 0.32 | 0.52% | 61.34 | 61.74 | 61.34 | 152,828 |
| 23 May 2024 | 61.28 | -0.47 | -0.76% | 62.07 | 62.07 | 61.15 | 233,257 |
| 22 May 2024 | 61.75 | -0.24 | -0.39% | 62.05 | 62.05 | 61.5901 | 172,669 |
| 21 May 2024 | 61.99 | -0.38 | -0.61% | 62.01 | 62.108 | 61.85 | 252,430 |
| 20 May 2024 | 62.37 | -0.05 | -0.08% | 62.30 | 62.4686 | 62.25 | 332,339 |
| 17 May 2024 | 62.42 | 0.32 | 0.52% | 62.14 | 62.548 | 62.14 | 297,610 |
| 16 May 2024 | 62.10 | 0.15 | 0.24% | 61.94 | 62.27 | 61.9075 | 420,468 |
| 15 May 2024 | 61.95 | 0.75 | 1.23% | 61.58 | 61.95 | 61.395 | 494,711 |
| 14 May 2024 | 61.20 | 0.37 | 0.61% | 60.96 | 61.23 | 60.93 | 249,861 |
| 13 May 2024 | 60.83 | 0.38 | 0.63% | 60.84 | 61.0539 | 60.7401 | 232,777 |
| 10 May 2024 | 60.45 | 0.25 | 0.42% | 60.70 | 60.78 | 60.37 | 219,005 |
| 09 May 2024 | 60.20 | 0.13 | 0.22% | 60.03 | 60.22 | 59.8593 | 242,730 |
| 08 May 2024 | 60.07 | 0.09 | 0.15% | 59.70 | 60.07 | 59.70 | 278,529 |
| 07 May 2024 | 59.98 | -0.45 | -0.74% | 60.19 | 60.19 | 59.9013 | 259,151 |
| 06 May 2024 | 60.43 | 0.06 | 0.10% | 60.45 | 60.4895 | 60.3101 | 225,997 |
| 03 May 2024 | 60.37 | 0.51 | 0.85% | 60.24 | 60.40 | 59.97 | 348,940 |
| 02 May 2024 | 59.86 | 1.38 | 2.36% | 59.26 | 60.01 | 59.02 | 247,287 |
| 01 May 2024 | 58.48 | 0.05 | 0.09% | 58.42 | 59.0593 | 58.37 | 441,703 |
| 30 Abr 2024 | 58.43 | -0.83 | -1.40% | 58.73 | 58.9499 | 58.41 | 280,878 |
| 29 Abr 2024 | 59.26 | 0.56 | 0.95% | 59.00 | 59.26 | 58.8301 | 283,374 |
| 26 Abr 2024 | 58.70 | 0.60 | 1.03% | 58.65 | 58.7299 | 58.4701 | 156,160 |
| 25 Abr 2024 | 58.10 | 0.33 | 0.57% | 57.41 | 58.1683 | 57.30 | 231,883 |
| 24 Abr 2024 | 57.77 | 0.23 | 0.40% | 57.97 | 58.058 | 57.5474 | 397,730 |
| 23 Abr 2024 | 57.54 | 0.52 | 0.91% | 57.10 | 57.5997 | 57.05 | 297,786 |
| 22 Abr 2024 | 57.02 | 0.47 | 0.83% | 56.55 | 57.1299 | 56.4385 | 196,960 |
| 19 Abr 2024 | 56.55 | -0.12 | -0.21% | 56.47 | 56.63 | 56.30 | 224,738 |
| 18 Abr 2024 | 56.67 | 0.17 | 0.30% | 56.75 | 57.03 | 56.50 | 394,669 |
| 17 Abr 2024 | 56.50 | 0.08 | 0.14% | 56.85 | 56.87 | 56.26 | 331,937 |
| 16 Abr 2024 | 56.42 | -0.73 | -1.28% | 56.57 | 56.66 | 56.24 | 264,928 |
| 15 Abr 2024 | 57.15 | -0.40 | -0.70% | 57.98 | 57.98 | 57.02 | 318,834 |
| 12 Abr 2024 | 57.55 | -1.33 | -2.26% | 58.13 | 58.26 | 57.47 | 297,996 |
| 11 Abr 2024 | 58.88 | 0.39 | 0.67% | 58.95 | 59.01 | 58.46 | 285,621 |
| 10 Abr 2024 | 58.49 | -0.91 | -1.53% | 58.57 | 58.74 | 58.2701 | 262,857 |
| 09 Abr 2024 | 59.40 | 0.43 | 0.73% | 59.33 | 59.40 | 59.01 | 310,579 |
| 08 Abr 2024 | 58.97 | 0.50 | 0.86% | 58.91 | 59.09 | 58.8469 | 199,067 |
| 05 Abr 2024 | 58.47 | 0.06 | 0.10% | 58.33 | 58.61 | 58.2194 | 490,935 |
| 04 Abr 2024 | 58.41 | -0.24 | -0.41% | 59.18 | 59.2899 | 58.35 | 211,624 |
| 03 Abr 2024 | 58.65 | 0.23 | 0.39% | 58.26 | 58.759 | 58.22 | 439,750 |
| 02 Abr 2024 | 58.42 | 0.21 | 0.36% | 58.46 | 58.57 | 58.36 | 308,445 |
| 01 Abr 2024 | 58.21 | 0.25 | 0.43% | 58.35 | 58.63 | 58.0601 | 433,233 |
| 28 Mar 2024 | 57.96 | 0.14 | 0.24% | 57.87 | 58.1082 | 57.87 | 260,628 |
