AVE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.49 | 0.02 | 4.26% | 0.49 | 0.49 | 0.49 | 1,500 |
13 May 2024 | 0.47 | 0.005 | 1.08% | 0.485 | 0.485 | 0.47 | 1,500 |
10 May 2024 | 0.465 | 0.00 | 0.00% | 0.49 | 0.498 | 0.46 | 4,210 |
09 May 2024 | 0.465 | -0.006 | -1.27% | 0.47 | 0.47 | 0.465 | 31,800 |
08 May 2024 | 0.471 | -0.013 | -2.69% | 0.48 | 0.48 | 0.47 | 6,000 |
02 May 2024 | 0.484 | 0.007 | 1.47% | 0.49 | 0.49 | 0.475 | 1,957 |
30 Abr 2024 | 0.477 | -0.004 | -0.83% | 0.481 | 0.481 | 0.47 | 2,400 |
29 Abr 2024 | 0.481 | -0.001 | -0.21% | 0.483 | 0.487 | 0.481 | 2,700 |
26 Abr 2024 | 0.482 | 0.016 | 3.43% | 0.465 | 0.483 | 0.465 | 8,720 |
25 Abr 2024 | 0.466 | -0.029 | -5.86% | 0.477 | 0.486 | 0.466 | 10,000 |
24 Abr 2024 | 0.495 | -0.002 | -0.40% | 0.482 | 0.497 | 0.476 | 6,560 |
23 Abr 2024 | 0.497 | 0.014 | 2.90% | 0.483 | 0.497 | 0.472 | 1,538 |
22 Abr 2024 | 0.483 | 0.003 | 0.63% | 0.498 | 0.50 | 0.483 | 6,411 |
19 Abr 2024 | 0.48 | -0.015 | -3.03% | 0.50 | 0.50 | 0.46 | 2,986 |
18 Abr 2024 | 0.495 | -0.007 | -1.39% | 0.49 | 0.495 | 0.452 | 14,662 |
17 Abr 2024 | 0.502 | 0.002 | 0.40% | 0.502 | 0.502 | 0.502 | 3,200 |
16 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.502 | 0.50 | 1,000 |
15 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 100 |
12 Abr 2024 | 0.50 | 0.00 | 0.00% | 0.50 | 0.50 | 0.50 | 0.00 |
11 Abr 2024 | 0.50 | -0.014 | -2.72% | 0.481 | 0.50 | 0.481 | 5,000 |
10 Abr 2024 | 0.514 | 0.004 | 0.78% | 0.51 | 0.514 | 0.51 | 5,000 |
09 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
08 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.502 | 0.51 | 0.502 | 2,949 |
05 Abr 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
04 Abr 2024 | 0.51 | 0.002 | 0.39% | 0.51 | 0.51 | 0.51 | 3 |
03 Abr 2024 | 0.508 | 0.00 | 0.00% | 0.508 | 0.508 | 0.508 | 0.00 |
02 Abr 2024 | 0.508 | -0.002 | -0.39% | 0.48 | 0.508 | 0.48 | 250 |
28 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 0.00 |
27 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.51 | 0.51 | 0.50 | 5,620 |
26 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.51 | 0.51 | 0.50 | 28,040 |
22 Mar 2024 | 0.50 | -0.014 | -2.72% | 0.491 | 0.50 | 0.48 | 6,600 |
21 Mar 2024 | 0.514 | 0.004 | 0.78% | 0.512 | 0.516 | 0.51 | 2,950 |
20 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.49 | 0.51 | 0.49 | 1,001 |
19 Mar 2024 | 0.51 | -0.006 | -1.16% | 0.51 | 0.51 | 0.51 | 40 |
15 Mar 2024 | 0.516 | 0.016 | 3.20% | 0.51 | 0.516 | 0.51 | 1,000 |
14 Mar 2024 | 0.50 | 0.00 | 0.00% | 0.52 | 0.52 | 0.50 | 5,350 |
13 Mar 2024 | 0.50 | -0.016 | -3.10% | 0.51 | 0.51 | 0.50 | 3,500 |
12 Mar 2024 | 0.516 | 0.004 | 0.78% | 0.502 | 0.518 | 0.502 | 36,000 |
11 Mar 2024 | 0.512 | -0.008 | -1.54% | 0.506 | 0.514 | 0.50 | 8,500 |
08 Mar 2024 | 0.52 | 0.014 | 2.77% | 0.52 | 0.52 | 0.52 | 550 |
07 Mar 2024 | 0.506 | 0.004 | 0.80% | 0.508 | 0.526 | 0.504 | 26,100 |
06 Mar 2024 | 0.502 | -0.014 | -2.71% | 0.516 | 0.518 | 0.502 | 13,940 |
05 Mar 2024 | 0.516 | 0.014 | 2.79% | 0.52 | 0.52 | 0.516 | 4,860 |
04 Mar 2024 | 0.502 | 0.002 | 0.40% | 0.504 | 0.518 | 0.502 | 6,150 |
01 Mar 2024 | 0.50 | -0.016 | -3.10% | 0.51 | 0.514 | 0.50 | 11,750 |
29 Feb 2024 | 0.516 | -0.002 | -0.39% | 0.518 | 0.518 | 0.506 | 16,775 |
28 Feb 2024 | 0.518 | -0.006 | -1.15% | 0.518 | 0.518 | 0.518 | 1,720 |
27 Feb 2024 | 0.524 | 0.01 | 1.95% | 0.47 | 0.526 | 0.47 | 4,861 |
26 Feb 2024 | 0.514 | 0.00 | 0.00% | 0.514 | 0.514 | 0.514 | 1,400 |
23 Feb 2024 | 0.514 | 0.004 | 0.78% | 0.51 | 0.514 | 0.508 | 2,100 |
22 Feb 2024 | 0.51 | 0.004 | 0.79% | 0.51 | 0.51 | 0.51 | 1,000 |
21 Feb 2024 | 0.506 | 0.01 | 2.02% | 0.50 | 0.51 | 0.50 | 7,250 |
20 Feb 2024 | 0.496 | 0.005 | 1.02% | 0.499 | 0.50 | 0.496 | 2,820 |
19 Feb 2024 | 0.491 | -0.023 | -4.47% | 0.512 | 0.512 | 0.489 | 6,300 |
16 Feb 2024 | 0.514 | 0.00 | 0.00% | 0.493 | 0.514 | 0.493 | 1,600 |
15 Feb 2024 | 0.514 | 0.008 | 1.58% | 0.51 | 0.52 | 0.51 | 2,810 |