AVE Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 5,000,145 |
07 May 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 0.00 |
06 May 2024 | 0.004 | 0.00 | 0.00% | 0.0035 | 0.004 | 0.0035 | 512,286 |
03 May 2024 | 0.004 | 0.00 | 0.00% | 0.0035 | 0.004 | 0.0035 | 484,448 |
02 May 2024 | 0.004 | 0.0005 | 14.29% | 0.004 | 0.004 | 0.0035 | 484,874 |
01 May 2024 | 0.0035 | 0.00 | 0.00% | 0.004 | 0.004 | 0.0035 | 8,351,553 |
30 Abr 2024 | 0.0035 | -0.0005 | -12.50% | 0.004 | 0.004 | 0.0035 | 3,147,162 |
29 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 55,888,869 |
26 Abr 2024 | 0.004 | -0.0005 | -11.11% | 0.005 | 0.005 | 0.004 | 328,140 |
24 Abr 2024 | 0.0045 | 0.0005 | 12.50% | 0.004 | 0.0045 | 0.004 | 3,223,219 |
23 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 2,406,841 |
22 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 829,425 |
19 Abr 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 6,824,056 |
18 Abr 2024 | 0.0045 | 0.0005 | 12.50% | 0.004 | 0.0045 | 0.004 | 988,076 |
17 Abr 2024 | 0.004 | 0.00 | 0.00% | 0.004 | 0.004 | 0.004 | 29,551 |
16 Abr 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 3,574 |
15 Abr 2024 | 0.0045 | -0.0005 | -10.00% | 0.005 | 0.005 | 0.0045 | 160,462 |
12 Abr 2024 | 0.005 | 0.0005 | 11.11% | 0.0045 | 0.005 | 0.0045 | 1,342,101 |
11 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.004 | 0.0045 | 0.004 | 990,358 |
10 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.005 | 0.0045 | 373,770 |
09 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.005 | 0.0045 | 181,297 |
08 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0.00 |
05 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 11,785,990 |
04 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.004 | 1,191,699 |
03 Abr 2024 | 0.0045 | -0.0005 | -10.00% | 0.004 | 0.0045 | 0.004 | 12,979,158 |
02 Abr 2024 | 0.005 | 0.0005 | 11.11% | 0.005 | 0.005 | 0.005 | 10,957,577 |
28 Mar 2024 | 0.0045 | 0.00 | 0.00% | 0.005 | 0.005 | 0.0045 | 37,937,085 |
27 Mar 2024 | 0.0045 | -0.0005 | -10.00% | 0.004 | 0.005 | 0.004 | 2,806,908 |
26 Mar 2024 | 0.005 | 0.001 | 25.00% | 0.004 | 0.005 | 0.004 | 18,804,952 |
25 Mar 2024 | 0.004 | -0.0005 | -11.11% | 0.005 | 0.005 | 0.004 | 1,151,046 |
22 Mar 2024 | 0.0045 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 2,930,043 |
21 Mar 2024 | 0.0045 | 0.00 | 0.00% | 0.005 | 0.005 | 0.004 | 7,718,674 |
20 Mar 2024 | 0.0045 | 0.001 | 28.57% | 0.004 | 0.0045 | 0.0035 | 12,908,653 |
19 Mar 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.004 | 0.0035 | 2,869,247 |
18 Mar 2024 | 0.0035 | -0.0005 | -12.50% | 0.004 | 0.004 | 0.0035 | 12,190,613 |
15 Mar 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 18,185,905 |
14 Mar 2024 | 0.0045 | 0.0015 | 50.00% | 0.004 | 0.005 | 0.004 | 30,213,289 |
13 Mar 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 5,213,482 |
12 Mar 2024 | 0.0035 | 0.00 | 0.00% | 0.004 | 0.004 | 0.003 | 917,534 |
11 Mar 2024 | 0.0035 | 0.00 | 0.00% | 0.003 | 0.0035 | 0.003 | 1,185,160 |
07 Mar 2024 | 0.0035 | 0.00 | 0.00% | 0.004 | 0.005 | 0.0035 | 19,213,200 |
06 Mar 2024 | 0.0035 | 0.0005 | 16.67% | 0.003 | 0.004 | 0.003 | 12,261,600 |
05 Mar 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 1,666,666 |
04 Mar 2024 | 0.0035 | 0.0005 | 16.67% | 0.004 | 0.004 | 0.0035 | 17,125 |
03 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 370,000 |
29 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 830,000 |
28 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
27 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 100,000 |
26 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
25 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 238,289 |
22 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 1,818,000 |
21 Feb 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 862,645 |
20 Feb 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 0.00 |
19 Feb 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 0.00 |
18 Feb 2024 | 0.0035 | 0.0005 | 16.67% | 0.004 | 0.004 | 0.0035 | 1,100,260 |
15 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 225,730 |
14 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
13 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 3,460,272 |
12 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0.00 |
11 Feb 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 93,209 |
08 Feb 2024 | 0.003 | -0.0005 | -14.29% | 0.003 | 0.003 | 0.003 | 1,030 |