Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
AVIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 11.34 | 0.84 | 8.00% | 10.52 | 11.38 | 10.52 | 426,596 |
| 17 Abr 2024 | 10.50 | 0.16 | 1.55% | 10.34 | 10.54 | 10.18 | 114,752 |
| 16 Abr 2024 | 10.34 | 0.26 | 2.58% | 10.10 | 10.38 | 10.06 | 123,269 |
| 15 Abr 2024 | 10.08 | 0.00 | 0.00% | 10.18 | 10.18 | 10.04 | 25,381 |
| 12 Abr 2024 | 10.08 | 0.14 | 1.41% | 10.12 | 10.30 | 10.02 | 60,715 |
| 11 Abr 2024 | 9.94 | -0.06 | -0.60% | 10.08 | 10.10 | 9.86 | 43,368 |
| 10 Abr 2024 | 10.00 | -0.08 | -0.79% | 10.02 | 10.10 | 9.90 | 37,395 |
| 09 Abr 2024 | 10.08 | -0.16 | -1.56% | 10.30 | 10.30 | 10.02 | 82,235 |
| 08 Abr 2024 | 10.24 | 0.16 | 1.59% | 10.02 | 10.30 | 10.02 | 38,267 |
| 05 Abr 2024 | 10.08 | -0.18 | -1.75% | 10.18 | 10.24 | 10.02 | 73,547 |
| 04 Abr 2024 | 10.26 | -0.12 | -1.16% | 10.40 | 10.40 | 10.22 | 59,302 |
| 03 Abr 2024 | 10.38 | 0.32 | 3.18% | 9.97 | 10.38 | 9.94 | 94,735 |
| 02 Abr 2024 | 10.06 | -0.10 | -0.98% | 10.12 | 10.30 | 9.90 | 132,542 |
| 28 Mar 2024 | 10.16 | -0.20 | -1.93% | 10.34 | 10.38 | 10.12 | 107,232 |
| 27 Mar 2024 | 10.36 | 0.12 | 1.17% | 10.36 | 10.40 | 10.22 | 85,271 |
| 26 Mar 2024 | 10.24 | 0.14 | 1.39% | 10.20 | 10.36 | 9.93 | 148,062 |
| 25 Mar 2024 | 10.10 | 0.61 | 6.43% | 9.50 | 10.18 | 9.50 | 311,738 |
| 22 Mar 2024 | 9.49 | 0.10 | 1.06% | 9.36 | 9.56 | 9.35 | 75,873 |
| 21 Mar 2024 | 9.39 | -0.07 | -0.74% | 9.49 | 9.56 | 9.32 | 37,611 |
| 20 Mar 2024 | 9.46 | -0.01 | -0.11% | 9.41 | 9.56 | 9.31 | 37,369 |
| 19 Mar 2024 | 9.47 | -0.25 | -2.57% | 9.70 | 9.73 | 9.37 | 79,916 |
| 18 Mar 2024 | 9.72 | 0.07 | 0.73% | 9.60 | 9.77 | 9.53 | 46,772 |
| 15 Mar 2024 | 9.65 | 0.08 | 0.84% | 9.63 | 9.65 | 9.20 | 120,537 |
| 14 Mar 2024 | 9.57 | 0.24 | 2.57% | 9.53 | 10.30 | 9.40 | 405,065 |
| 13 Mar 2024 | 9.33 | 0.21 | 2.30% | 9.15 | 9.65 | 8.90 | 174,998 |
| 12 Mar 2024 | 9.12 | 0.11 | 1.22% | 9.03 | 9.19 | 9.03 | 43,995 |
| 11 Mar 2024 | 9.01 | -0.17 | -1.85% | 9.10 | 9.13 | 8.95 | 56,700 |
| 08 Mar 2024 | 9.18 | -0.14 | -1.50% | 9.36 | 9.36 | 9.13 | 25,444 |
| 07 Mar 2024 | 9.32 | -0.09 | -0.96% | 9.39 | 9.44 | 9.26 | 29,729 |
| 06 Mar 2024 | 9.41 | 0.11 | 1.18% | 9.28 | 9.45 | 9.22 | 48,834 |
| 05 Mar 2024 | 9.30 | 0.01 | 0.11% | 9.20 | 9.36 | 9.19 | 54,173 |
| 04 Mar 2024 | 9.29 | -0.23 | -2.42% | 9.51 | 9.51 | 9.22 | 63,529 |
| 01 Mar 2024 | 9.52 | -0.31 | -3.15% | 9.87 | 10.00 | 9.48 | 212,417 |
| 29 Feb 2024 | 9.83 | 0.63 | 6.85% | 9.28 | 9.85 | 9.22 | 298,037 |
| 28 Feb 2024 | 9.20 | 0.22 | 2.45% | 8.98 | 9.28 | 8.94 | 165,882 |
| 27 Feb 2024 | 8.98 | 0.16 | 1.81% | 8.86 | 8.99 | 8.76 | 47,988 |
| 26 Feb 2024 | 8.82 | 0.01 | 0.11% | 8.80 | 8.92 | 8.75 | 114,056 |
| 23 Feb 2024 | 8.81 | -0.07 | -0.79% | 8.96 | 8.96 | 8.75 | 70,722 |
| 22 Feb 2024 | 8.88 | -0.03 | -0.34% | 8.84 | 8.97 | 8.84 | 54,707 |
| 21 Feb 2024 | 8.91 | 0.09 | 1.02% | 8.79 | 8.95 | 8.75 | 54,717 |
| 20 Feb 2024 | 8.82 | -0.04 | -0.45% | 8.89 | 8.89 | 8.74 | 31,503 |
| 19 Feb 2024 | 8.86 | 0.02 | 0.23% | 8.71 | 8.86 | 8.71 | 35,793 |
| 16 Feb 2024 | 8.84 | 0.11 | 1.26% | 8.86 | 8.88 | 8.73 | 75,873 |
| 15 Feb 2024 | 8.73 | 0.08 | 0.92% | 8.76 | 8.84 | 8.64 | 79,321 |
| 14 Feb 2024 | 8.65 | 0.29 | 3.47% | 8.43 | 8.68 | 8.38 | 61,362 |
| 13 Feb 2024 | 8.36 | -0.10 | -1.18% | 8.40 | 8.60 | 8.33 | 57,937 |
| 12 Feb 2024 | 8.46 | 0.00 | 0.00% | 8.53 | 8.56 | 8.39 | 28,338 |
| 09 Feb 2024 | 8.46 | 0.03 | 0.36% | 8.48 | 8.50 | 8.34 | 51,263 |
| 08 Feb 2024 | 8.43 | -0.39 | -4.42% | 8.75 | 8.80 | 8.40 | 43,674 |
| 07 Feb 2024 | 8.82 | -0.07 | -0.79% | 8.90 | 8.91 | 8.75 | 49,649 |
| 06 Feb 2024 | 8.89 | 0.37 | 4.34% | 8.63 | 8.89 | 8.55 | 120,173 |
| 05 Feb 2024 | 8.52 | -0.03 | -0.35% | 8.65 | 8.65 | 8.50 | 55,807 |
| 02 Feb 2024 | 8.55 | 0.20 | 2.40% | 8.47 | 8.65 | 8.42 | 76,613 |
| 01 Feb 2024 | 8.35 | 0.10 | 1.21% | 8.18 | 8.43 | 8.18 | 47,487 |
| 31 Ene 2024 | 8.25 | -0.02 | -0.24% | 8.24 | 8.28 | 8.20 | 34,035 |
| 30 Ene 2024 | 8.27 | -0.01 | -0.12% | 8.38 | 8.38 | 8.25 | 16,090 |
| 29 Ene 2024 | 8.28 | -0.18 | -2.13% | 8.44 | 8.45 | 8.25 | 41,606 |
| 26 Ene 2024 | 8.46 | 0.06 | 0.71% | 8.42 | 8.50 | 8.38 | 23,950 |
| 25 Ene 2024 | 8.40 | -0.04 | -0.47% | 8.34 | 8.43 | 8.33 | 32,362 |
| 24 Ene 2024 | 8.44 | -0.01 | -0.12% | 8.45 | 8.49 | 8.37 | 25,805 |
| 23 Ene 2024 | 8.45 | 0.01 | 0.12% | 8.39 | 8.47 | 8.30 | 42,263 |
| 22 Ene 2024 | 8.44 | -0.08 | -0.94% | 8.45 | 8.59 | 8.34 | 47,539 |
