Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AVRE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 May 2024 | 40.56 | -0.24 | -0.59% | 40.58 | 40.60 | 40.428 | 122,182 |
| 07 May 2024 | 40.80 | 0.29 | 0.72% | 40.69 | 40.875 | 40.69 | 27,799 |
| 06 May 2024 | 40.51 | 0.07 | 0.17% | 40.66 | 40.66 | 40.3126 | 25,966 |
| 03 May 2024 | 40.44 | 0.34 | 0.85% | 40.58 | 40.67 | 40.33 | 27,544 |
| 02 May 2024 | 40.10 | 0.69 | 1.75% | 39.79 | 40.1524 | 39.63 | 16,171 |
| 01 May 2024 | 39.41 | 0.11 | 0.28% | 39.35 | 39.9799 | 39.27 | 42,993 |
| 30 Abr 2024 | 39.30 | -0.65 | -1.63% | 39.70 | 39.8283 | 39.30 | 29,908 |
| 29 Abr 2024 | 39.95 | 0.42 | 1.06% | 39.75 | 39.99 | 39.75 | 76,427 |
| 26 Abr 2024 | 39.53 | 0.03 | 0.08% | 39.63 | 39.69 | 39.5068 | 20,700 |
| 25 Abr 2024 | 39.50 | -0.16 | -0.40% | 39.37 | 39.56 | 39.135 | 34,563 |
| 24 Abr 2024 | 39.66 | -0.07 | -0.18% | 39.67 | 39.72 | 39.50 | 39,428 |
| 23 Abr 2024 | 39.73 | 0.33 | 0.85% | 39.52 | 39.86 | 39.52 | 25,098 |
| 22 Abr 2024 | 39.397 | 0.35 | 0.89% | 39.22 | 39.4897 | 39.13 | 38,766 |
| 19 Abr 2024 | 39.05 | 0.16 | 0.41% | 38.91 | 39.1216 | 38.8832 | 30,129 |
| 18 Abr 2024 | 38.89 | -0.01 | -0.03% | 39.04 | 39.0423 | 38.7401 | 31,801 |
| 17 Abr 2024 | 38.90 | -0.14 | -0.36% | 39.01 | 39.17 | 38.83 | 60,281 |
| 16 Abr 2024 | 39.04 | -0.43 | -1.09% | 39.40 | 39.40 | 39.005 | 397,174 |
| 15 Abr 2024 | 39.47 | -0.61 | -1.52% | 40.25 | 40.25 | 39.36 | 58,859 |
| 12 Abr 2024 | 40.08 | -0.49 | -1.21% | 40.32 | 40.32 | 39.9561 | 31,394 |
| 11 Abr 2024 | 40.57 | 0.06 | 0.15% | 40.71 | 40.85 | 40.32 | 93,894 |
| 10 Abr 2024 | 40.51 | -1.46 | -3.48% | 41.11 | 41.11 | 40.38 | 51,824 |
| 09 Abr 2024 | 41.97 | 0.41 | 0.99% | 41.71 | 41.97 | 41.64 | 19,021 |
| 08 Abr 2024 | 41.56 | 0.43 | 1.05% | 41.37 | 41.57 | 41.3053 | 45,604 |
| 05 Abr 2024 | 41.13 | 0.20 | 0.49% | 40.92 | 41.1897 | 40.8607 | 23,756 |
| 04 Abr 2024 | 40.93 | -0.24 | -0.58% | 41.46 | 41.62 | 40.8469 | 22,527 |
| 03 Abr 2024 | 41.17 | 0.00 | 0.00% | 41.01 | 41.22 | 41.00 | 37,726 |
| 02 Abr 2024 | 41.17 | -0.53 | -1.27% | 41.42 | 41.42 | 41.125 | 22,990 |
| 01 Abr 2024 | 41.70 | -0.58 | -1.37% | 42.32 | 42.32 | 41.69 | 41,941 |
| 28 Mar 2024 | 42.28 | 0.27 | 0.64% | 42.00 | 42.28 | 42.00 | 16,139 |
| 27 Mar 2024 | 42.01 | 0.81 | 1.97% | 41.41 | 42.01 | 41.41 | 25,281 |
| 26 Mar 2024 | 41.20 | -0.08 | -0.19% | 41.43 | 41.43 | 41.195 | 38,692 |
| 25 Mar 2024 | 41.28 | -0.10 | -0.24% | 41.47 | 41.565 | 41.28 | 87,358 |
| 22 Mar 2024 | 41.38 | -0.29 | -0.70% | 41.70 | 41.705 | 41.35 | 27,540 |
| 21 Mar 2024 | 41.67 | -0.14 | -0.33% | 41.76 | 41.8399 | 41.5164 | 18,639 |
| 20 Mar 2024 | 41.81 | 0.27 | 0.65% | 41.33 | 41.86 | 41.29 | 61,319 |
| 19 Mar 2024 | 41.54 | 0.05 | 0.12% | 41.52 | 41.59 | 41.3598 | 25,596 |
| 18 Mar 2024 | 41.49 | -0.13 | -0.31% | 41.62 | 41.655 | 41.4757 | 22,382 |
| 15 Mar 2024 | 41.62 | -0.04 | -0.10% | 41.62 | 41.7292 | 41.46 | 370,793 |
| 14 Mar 2024 | 41.66 | -0.52 | -1.23% | 42.19 | 42.19 | 41.38 | 18,231 |
| 13 Mar 2024 | 42.18 | -0.14 | -0.33% | 42.31 | 42.49 | 42.09 | 23,953 |
| 12 Mar 2024 | 42.32 | -0.18 | -0.42% | 42.49 | 42.49 | 42.125 | 26,827 |
| 11 Mar 2024 | 42.50 | -0.13 | -0.30% | 42.52 | 42.52 | 42.34 | 95,061 |
| 08 Mar 2024 | 42.63 | 0.38 | 0.90% | 42.53 | 42.70 | 42.53 | 46,433 |
| 07 Mar 2024 | 42.25 | 0.10 | 0.24% | 42.30 | 42.37 | 42.05 | 46,955 |
| 06 Mar 2024 | 42.15 | 0.30 | 0.72% | 42.21 | 42.22 | 41.99 | 25,077 |
| 05 Mar 2024 | 41.85 | -0.35 | -0.83% | 42.14 | 42.32 | 41.7147 | 32,470 |
| 04 Mar 2024 | 42.20 | 0.36 | 0.86% | 41.85 | 42.24 | 41.6197 | 28,924 |
| 01 Mar 2024 | 41.84 | 0.31 | 0.75% | 41.49 | 41.84 | 41.141 | 34,488 |
| 29 Feb 2024 | 41.53 | 0.28 | 0.68% | 41.56 | 41.649 | 41.38 | 188,034 |
| 28 Feb 2024 | 41.25 | 0.18 | 0.44% | 40.84 | 41.3637 | 40.84 | 62,611 |
| 27 Feb 2024 | 41.07 | -0.03 | -0.07% | 41.20 | 41.29 | 41.00 | 113,592 |
| 26 Feb 2024 | 41.10 | -0.39 | -0.94% | 41.55 | 41.55 | 41.0182 | 85,186 |
| 23 Feb 2024 | 41.49 | -0.01 | -0.02% | 41.57 | 41.65 | 41.425 | 74,759 |
| 22 Feb 2024 | 41.50 | 0.04 | 0.10% | 41.53 | 41.57 | 41.3808 | 63,456 |
| 21 Feb 2024 | 41.46 | 0.26 | 0.63% | 41.26 | 41.48 | 41.26 | 73,018 |
| 20 Feb 2024 | 41.20 | -0.05 | -0.12% | 41.20 | 41.3699 | 41.12 | 41,472 |
| 16 Feb 2024 | 41.25 | -0.30 | -0.72% | 41.24 | 41.46 | 41.24 | 43,922 |
| 15 Feb 2024 | 41.55 | 0.79 | 1.94% | 41.08 | 41.63 | 41.08 | 31,053 |
| 14 Feb 2024 | 40.76 | 0.24 | 0.59% | 40.75 | 40.99 | 40.62 | 242,365 |
| 13 Feb 2024 | 40.52 | -0.76 | -1.84% | 40.31 | 40.52 | 40.11 | 31,814 |
| 12 Feb 2024 | 41.28 | -0.04 | -0.10% | 41.41 | 41.46 | 41.2571 | 46,737 |
| 09 Feb 2024 | 41.32 | 0.01 | 0.02% | 41.28 | 41.37 | 40.99 | 31,128 |
