Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 May 2024 | 1.085 | -0.01 | -0.46% | 1.08 | 1.09 | 1.075 | 6,898 |
| 13 May 2024 | 1.09 | 0.03 | 2.83% | 1.055 | 1.10 | 1.055 | 14,619 |
| 10 May 2024 | 1.06 | -0.04 | -3.64% | 1.09 | 1.09 | 1.055 | 30,083 |
| 09 May 2024 | 1.10 | 0.02 | 1.85% | 1.09 | 1.11 | 1.08 | 49,621 |
| 08 May 2024 | 1.08 | -0.05 | -4.00% | 1.13 | 1.13 | 1.08 | 49,248 |
| 07 May 2024 | 1.125 | 0.00 | 0.00% | 1.12 | 1.13 | 1.115 | 5,998 |
| 06 May 2024 | 1.125 | 0.00 | 0.45% | 1.12 | 1.13 | 1.11 | 15,859 |
| 03 May 2024 | 1.12 | 0.01 | 0.90% | 1.11 | 1.13 | 1.11 | 18,890 |
| 02 May 2024 | 1.11 | -0.01 | -0.89% | 1.15 | 1.15 | 1.11 | 20,903 |
| 01 May 2024 | 1.12 | -0.05 | -3.86% | 1.11 | 1.125 | 1.105 | 1,319,312 |
| 30 Abr 2024 | 1.165 | -0.03 | -2.10% | 1.185 | 1.185 | 1.14 | 2,743 |
| 29 Abr 2024 | 1.19 | 0.05 | 4.39% | 1.135 | 1.225 | 1.12 | 27,006 |
| 26 Abr 2024 | 1.14 | -0.04 | -3.39% | 1.14 | 1.16 | 1.14 | 12,904 |
| 24 Abr 2024 | 1.18 | 0.01 | 0.85% | 1.14 | 1.23 | 1.14 | 23,746 |
| 23 Abr 2024 | 1.17 | -0.01 | -0.85% | 1.175 | 1.185 | 1.165 | 67,763 |
| 22 Abr 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.19 | 1.18 | 169,303 |
| 19 Abr 2024 | 1.18 | -0.01 | -0.84% | 1.18 | 1.18 | 1.18 | 646 |
| 18 Abr 2024 | 1.19 | 0.05 | 4.85% | 1.15 | 1.195 | 1.15 | 122,034 |
| 17 Abr 2024 | 1.135 | -0.01 | -0.44% | 1.155 | 1.16 | 1.10 | 12,320 |
| 16 Abr 2024 | 1.14 | -0.01 | -0.44% | 1.145 | 1.175 | 1.14 | 36,477 |
| 15 Abr 2024 | 1.145 | 0.01 | 0.44% | 1.145 | 1.175 | 1.14 | 29,703 |
| 12 Abr 2024 | 1.14 | -0.01 | -0.87% | 1.175 | 1.175 | 1.14 | 17,044 |
| 11 Abr 2024 | 1.15 | 0.00 | 0.44% | 1.195 | 1.195 | 1.14 | 8,928 |
| 10 Abr 2024 | 1.145 | -0.04 | -3.38% | 1.175 | 1.195 | 1.145 | 40,727 |
| 09 Abr 2024 | 1.185 | 0.04 | 3.04% | 1.185 | 1.19 | 1.16 | 49,440 |
| 08 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| 05 Abr 2024 | 1.15 | 0.00 | 0.00% | 1.155 | 1.16 | 1.135 | 11,507 |
| 04 Abr 2024 | 1.15 | -0.04 | -2.95% | 1.18 | 1.19 | 1.15 | 7,293 |
| 03 Abr 2024 | 1.185 | -0.06 | -4.44% | 1.24 | 1.24 | 1.16 | 48,341 |
| 02 Abr 2024 | 1.24 | -0.04 | -2.75% | 1.28 | 1.29 | 1.235 | 30,279 |
| 28 Mar 2024 | 1.275 | -0.02 | -1.54% | 1.295 | 1.295 | 1.255 | 11,902 |
| 27 Mar 2024 | 1.295 | 0.04 | 3.60% | 1.29 | 1.295 | 1.255 | 19,953 |
| 26 Mar 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.29 | 1.25 | 25,384 |
| 25 Mar 2024 | 1.27 | 0.04 | 3.25% | 1.235 | 1.28 | 1.235 | 19,951 |
| 22 Mar 2024 | 1.23 | -0.03 | -2.38% | 1.265 | 1.265 | 1.225 | 34,987 |
| 21 Mar 2024 | 1.26 | 0.00 | 0.00% | 1.27 | 1.275 | 1.26 | 19,617 |
| 20 Mar 2024 | 1.26 | -0.01 | -0.79% | 1.27 | 1.27 | 1.26 | 1,240 |
| 19 Mar 2024 | 1.27 | 0.00 | 0.00% | 1.28 | 1.32 | 1.26 | 39,942 |
| 18 Mar 2024 | 1.27 | -0.03 | -1.93% | 1.30 | 1.30 | 1.265 | 4,197 |
| 15 Mar 2024 | 1.295 | 0.01 | 1.17% | 1.28 | 1.30 | 1.22 | 67,627 |
| 14 Mar 2024 | 1.28 | -0.07 | -4.83% | 1.32 | 1.34 | 1.25 | 86,299 |
| 13 Mar 2024 | 1.345 | 0.02 | 1.89% | 1.32 | 1.36 | 1.305 | 44,141 |
| 12 Mar 2024 | 1.32 | 0.04 | 3.13% | 1.285 | 1.325 | 1.285 | 43,918 |
| 11 Mar 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.325 | 1.27 | 36,050 |
| 07 Mar 2024 | 1.27 | 0.04 | 3.25% | 1.21 | 1.275 | 1.21 | 58,686 |
| 06 Mar 2024 | 1.23 | 0.01 | 1.23% | 1.21 | 1.255 | 1.205 | 9,658 |
| 05 Mar 2024 | 1.215 | -0.02 | -1.62% | 1.22 | 1.255 | 1.215 | 9,411 |
| 04 Mar 2024 | 1.235 | -0.05 | -3.89% | 1.265 | 1.28 | 1.195 | 26,591 |
| 03 Mar 2024 | 1.285 | -0.03 | -1.91% | 1.34 | 1.34 | 1.26 | 31,627 |
| 29 Feb 2024 | 1.31 | -0.06 | -4.03% | 1.37 | 1.375 | 1.275 | 40,438 |
| 28 Feb 2024 | 1.365 | -0.01 | -0.36% | 1.37 | 1.37 | 1.36 | 2,199 |
| 27 Feb 2024 | 1.37 | 0.12 | 9.60% | 1.30 | 1.37 | 1.25 | 52,892 |
| 26 Feb 2024 | 1.25 | -0.09 | -6.72% | 1.36 | 1.37 | 1.25 | 98,781 |
| 25 Feb 2024 | 1.34 | 0.07 | 5.51% | 1.45 | 1.46 | 1.31 | 146,496 |
| 22 Feb 2024 | 1.27 | -0.03 | -1.93% | 1.25 | 1.30 | 1.25 | 380,634 |
| 21 Feb 2024 | 1.295 | 0.00 | 0.00% | 1.295 | 1.295 | 1.27 | 2,707 |
| 20 Feb 2024 | 1.295 | 0.01 | 0.78% | 1.27 | 1.295 | 1.27 | 23,031 |
| 19 Feb 2024 | 1.285 | 0.02 | 1.58% | 1.265 | 1.285 | 1.265 | 4,567 |
| 18 Feb 2024 | 1.265 | -0.04 | -3.07% | 1.28 | 1.30 | 1.255 | 23,916 |
| 15 Feb 2024 | 1.305 | 0.04 | 3.57% | 1.26 | 1.31 | 1.26 | 55,187 |
| 14 Feb 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.26 | 1.25 | 2,099 |
