Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ABBCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.010845 | -0.000748 | -6.45% | 0.011586 | 0.011631 | 0.010833 | 143,983.00 |
| 21 May 2024 | 0.011593 | 0.000463 | 4.16% | 0.011125 | 0.011637 | 0.01083 | 110,827.00 |
| 20 May 2024 | 0.01113 | 0.000171 | 1.56% | 0.01277 | 0.014843 | 0.010661 | 1,074,255.00 |
| 19 May 2024 | 0.010959 | -0.000756 | -6.45% | 0.011697 | 0.011756 | 0.010921 | 180,409.00 |
| 18 May 2024 | 0.011715 | 0.000627 | 5.65% | 0.011093 | 0.011782 | 0.011049 | 198,029.00 |
| 17 May 2024 | 0.011088 | 0.000276 | 2.55% | 0.010816 | 0.011576 | 0.010801 | 553,660.00 |
| 16 May 2024 | 0.010812 | -0.000747 | -6.46% | 0.011572 | 0.011625 | 0.010696 | 313,638.00 |
| 15 May 2024 | 0.011559 | 0.000169 | 1.48% | 0.011395 | 0.011737 | 0.01101 | 152,998.00 |
| 14 May 2024 | 0.011391 | -0.000263 | -2.26% | 0.011653 | 0.011992 | 0.010825 | 161,921.00 |
| 13 May 2024 | 0.011653 | -0.000343 | -2.86% | 0.01277 | 0.014843 | 0.011089 | 1,053,481.00 |
| 12 May 2024 | 0.011996 | 0.000134 | 1.13% | 1.31 | 1.31 | 0.011869 | 127,756.00 |
| 11 May 2024 | 0.011862 | -0.000044 | -0.37% | 0.011876 | 0.013011 | 0.011839 | 240,195.00 |
| 10 May 2024 | 0.011906 | -0.000371 | -3.02% | 0.012285 | 0.012362 | 0.011664 | 167,165.00 |
| 09 May 2024 | 0.012277 | 0.000352 | 2.95% | 0.011959 | 0.012745 | 0.011429 | 241,958.00 |
| 08 May 2024 | 0.011925 | -0.000851 | -6.66% | 0.01277 | 0.012895 | 0.011506 | 184,893.00 |
| 07 May 2024 | 0.012776 | 0.000451 | 3.66% | 0.012334 | 0.01302 | 0.012279 | 199,579.00 |
| 06 May 2024 | 0.012325 | -0.001358 | -9.93% | 0.028551 | 0.028764 | 0.012256 | 1,137,695.00 |
| 05 May 2024 | 0.013683 | -0.000562 | -3.95% | 0.014272 | 0.015312 | 0.013603 | 240,366.00 |
| 04 May 2024 | 0.014244 | -0.002139 | -13.06% | 0.016376 | 0.016444 | 0.014043 | 412,135.00 |
| 03 May 2024 | 0.016383 | 0.005355 | 48.55% | 0.011026 | 0.017668 | 0.010973 | 325,069.00 |
| 02 May 2024 | 0.011029 | 0.000126 | 1.16% | 0.0109 | 0.01161 | 0.010345 | 279,405.00 |
| 01 May 2024 | 0.010903 | 0.000056 | 0.52% | 0.010801 | 0.011686 | 0.01062 | 201,310.00 |
| 30 Abr 2024 | 0.010847 | -0.001658 | -13.26% | 0.0125 | 0.012669 | 0.010641 | 227,619.00 |
| 29 Abr 2024 | 0.012505 | -0.000444 | -3.43% | 0.028551 | 0.122045 | 0.012153 | 1,227,290.00 |
| 28 Abr 2024 | 0.012949 | -0.0007 | -5.13% | 0.013666 | 0.01383 | 0.012462 | 133,190.00 |
| 27 Abr 2024 | 0.01365 | -0.000675 | -4.71% | 0.014313 | 0.014329 | 0.012414 | 305,542.00 |
| 26 Abr 2024 | 0.014324 | -0.000109 | -0.76% | 0.014438 | 0.015058 | 0.013708 | 170,603.00 |
| 25 Abr 2024 | 0.014433 | -0.000598 | -3.98% | 0.015025 | 0.015135 | 0.013781 | 394,106.00 |
| 24 Abr 2024 | 0.015031 | -0.001718 | -10.26% | 0.016795 | 0.017472 | 0.014919 | 217,587.00 |
| 23 Abr 2024 | 0.01675 | -0.000829 | -4.72% | 0.017556 | 0.017979 | 0.016662 | 194,763.00 |
| 22 Abr 2024 | 0.017578 | -0.000139 | -0.78% | 0.028551 | 0.028764 | 0.014843 | 1,038,575.00 |
| 21 Abr 2024 | 0.017717 | -0.000591 | -3.23% | 0.018263 | 0.018541 | 0.017517 | 169,387.00 |
| 20 Abr 2024 | 0.018308 | 0.000256 | 1.42% | 0.017946 | 0.018669 | 0.01736 | 162,556.00 |
| 19 Abr 2024 | 0.018052 | -0.000454 | -2.45% | 0.018453 | 0.019374 | 0.017474 | 196,483.00 |
| 18 Abr 2024 | 0.018506 | 0.000089 | 0.48% | 0.018435 | 0.019221 | 0.017813 | 279,039.00 |
| 17 Abr 2024 | 0.018417 | 0.000415 | 2.31% | 0.018035 | 0.019055 | 0.017653 | 312,332.00 |
| 16 Abr 2024 | 0.018001 | -0.001701 | -8.63% | 0.01972 | 0.019863 | 0.017213 | 414,067.00 |
| 15 Abr 2024 | 0.019702 | 0.001182 | 6.38% | 0.028551 | 0.028764 | 0.019468 | 1,388,361.00 |
| 14 Abr 2024 | 0.01852 | 0.001254 | 7.26% | 0.017027 | 0.020333 | 0.016926 | 237,162.00 |
| 13 Abr 2024 | 0.017265 | -0.00172 | -9.06% | 0.019007 | 0.020331 | 0.017118 | 431,666.00 |
| 12 Abr 2024 | 0.018985 | -0.001916 | -9.17% | 0.020921 | 0.021254 | 0.018857 | 327,052.00 |
| 11 Abr 2024 | 0.020901 | -0.000768 | -3.54% | 0.021628 | 0.021806 | 0.020242 | 147,380.00 |
| 10 Abr 2024 | 0.021669 | 0.000621 | 2.95% | 0.02103 | 0.021971 | 0.020274 | 233,525.00 |
| 09 Abr 2024 | 0.021048 | -0.001356 | -6.05% | 0.02307 | 0.023625 | 0.020397 | 263,590.00 |
| 08 Abr 2024 | 0.022404 | -0.001316 | -5.55% | 0.028551 | 0.028764 | 0.022337 | 1,021,462.00 |
| 07 Abr 2024 | 0.02372 | -0.000487 | -2.01% | 0.024166 | 0.025511 | 0.022986 | 170,635.00 |
| 06 Abr 2024 | 0.024207 | 0.002864 | 13.42% | 0.021268 | 0.024284 | 0.021181 | 259,561.00 |
| 05 Abr 2024 | 0.021344 | 0.001756 | 8.96% | 0.019609 | 0.022981 | 0.01947 | 418,541.00 |
| 04 Abr 2024 | 0.019588 | -0.003632 | -15.64% | 0.023134 | 0.023215 | 0.018765 | 539,482.00 |
| 03 Abr 2024 | 0.02322 | 0.00009 | 0.39% | 1.42 | 1.42 | 0.022128 | 268,560.00 |
| 02 Abr 2024 | 0.023131 | -0.002225 | -8.78% | 0.025309 | 0.025309 | 0.022882 | 156,579.00 |
| 01 Abr 2024 | 0.025356 | 0.000911 | 3.73% | 0.028551 | 0.028764 | 0.024178 | 1,071,421.00 |
| 31 Mar 2024 | 0.024445 | -0.000755 | -3.00% | 1.50 | 1.50 | 0.023542 | 201,674.00 |
| 30 Mar 2024 | 0.0252 | -0.000075 | -0.30% | 1.51 | 1.51 | 0.025192 | 150,262.00 |
| 29 Mar 2024 | 0.025275 | -0.00093 | -3.55% | 0.026239 | 0.026882 | 0.025194 | 293,502.00 |
| 28 Mar 2024 | 0.026204 | -0.000634 | -2.36% | 0.027611 | 0.027646 | 0.026074 | 307,912.00 |
| 27 Mar 2024 | 0.026839 | -0.000937 | -3.37% | 0.028387 | 0.02872 | 0.02651 | 227,977.00 |
| 26 Mar 2024 | 0.027776 | -0.001167 | -4.03% | 0.028946 | 1.49 | 0.027612 | 259,820.00 |
| 25 Mar 2024 | 0.028943 | -0.00031 | -1.06% | 0.028551 | 0.030306 | 0.028213 | 1,156,694.00 |
| 24 Mar 2024 | 0.029254 | 0.000078 | 0.27% | 0.029106 | 0.02985 | 0.028126 | 197,803.00 |
| 23 Mar 2024 | 0.029176 | 0.000944 | 3.34% | 0.028322 | 0.029687 | 0.028279 | 189,724.00 |
| 22 Mar 2024 | 0.028231 | 0.000496 | 1.79% | 0.02785 | 0.029438 | 0.027649 | 265,946.00 |
| 21 Mar 2024 | 0.027735 | 0.000406 | 1.48% | 0.027289 | 0.030847 | 0.026782 | 610,936.00 |
| 20 Mar 2024 | 0.02733 | -0.000123 | -0.45% | 0.027975 | 0.029662 | 0.027295 | 417,263.00 |
| 19 Mar 2024 | 0.027453 | 0.000665 | 2.48% | 0.0268 | 0.030336 | 0.026127 | 570,397.00 |
| 18 Mar 2024 | 0.026788 | -0.000851 | -3.08% | 0.028551 | 0.028799 | 0.014843 | 1,060,039.00 |
| 17 Mar 2024 | 0.027639 | 0.000561 | 2.07% | 0.026973 | 0.02791 | 0.026472 | 156,122.00 |
| 16 Mar 2024 | 0.027077 | -0.002378 | -8.07% | 0.029429 | 0.0296 | 0.026876 | 232,533.00 |
| 15 Mar 2024 | 0.029455 | -0.000182 | -0.61% | 0.028551 | 0.029579 | 0.027796 | 1,483,394.00 |
| 14 Mar 2024 | 0.029637 | 0.00027 | 0.92% | 0.02934 | 0.030036 | 0.028446 | 393,878.00 |
| 13 Mar 2024 | 0.029367 | -0.000728 | -2.42% | 0.030152 | 0.030344 | 0.02869 | 936,278.00 |
| 12 Mar 2024 | 0.030095 | 0.001279 | 4.44% | 0.0288 | 0.031428 | 0.02859 | 297,209.00 |
| 11 Mar 2024 | 0.028816 | -0.000217 | -0.75% | 0.028551 | 0.029665 | 0.028213 | 1,238,066.00 |
| 10 Mar 2024 | 0.029033 | -0.000377 | -1.28% | 0.029411 | 0.029456 | 0.028615 | 244,813.00 |
| 09 Mar 2024 | 0.029411 | 0.000093 | 0.32% | 0.029373 | 0.029458 | 0.028674 | 335,512.00 |
| 08 Mar 2024 | 0.029317 | -0.000671 | -2.24% | 0.029974 | 0.030127 | 0.028508 | 234,385.00 |
| 07 Mar 2024 | 0.029988 | 0.000859 | 2.95% | 0.029104 | 0.030447 | 0.028733 | 418,597.00 |
| 06 Mar 2024 | 0.029128 | 0.000025 | 0.09% | 0.028777 | 0.030396 | 0.028589 | 310,088.00 |
| 05 Mar 2024 | 0.029103 | -0.002713 | -8.53% | 0.031373 | 0.032294 | 0.024375 | 315,265.00 |
| 04 Mar 2024 | 0.031816 | -0.000139 | -0.43% | 0.028551 | 0.037787 | 0.028213 | 1,067,181.00 |
| 03 Mar 2024 | 0.031955 | 0.001049 | 3.39% | 0.031405 | 0.034877 | 0.030722 | 297,318.00 |
| 02 Mar 2024 | 0.030906 | 0.001499 | 5.10% | 1.34 | 1.34 | 0.029114 | 237,870.00 |
| 01 Mar 2024 | 0.029407 | -0.000097 | -0.33% | 0.029382 | 0.029908 | 0.028645 | 232,298.00 |
| 29 Feb 2024 | 0.029504 | 0.00072 | 2.50% | 0.028551 | 0.030444 | 0.028213 | 170,918.00 |
| 28 Feb 2024 | 0.028784 | -0.000631 | -2.15% | 0.029432 | 0.030452 | 0.027443 | 252,735.00 |
| 27 Feb 2024 | 0.029415 | -0.000094 | -0.32% | 0.030062 | 0.031147 | 0.029132 | 229,011.00 |
| 26 Feb 2024 | 0.029509 | -0.000627 | -2.08% | 0.032705 | 0.235137 | 0.029109 | 1,031,133.00 |
| 25 Feb 2024 | 0.030136 | 0.000611 | 2.07% | 0.029529 | 0.030183 | 0.02948 | 169,230.00 |
| 24 Feb 2024 | 0.029525 | -0.000082 | -0.28% | 0.029548 | 0.030094 | 0.029461 | 242,267.00 |
| 23 Feb 2024 | 0.029607 | -0.000232 | -0.78% | 0.029867 | 0.030199 | 0.02916 | 348,177.00 |
