Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ABEYUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.2502 | -0.0062 | -2.42% | 0.2568 | 0.2573 | 0.2486 | 426,429.00 |
| 27 Jun 2024 | 0.2564 | -0.0059 | -2.25% | 0.2641 | 0.2649 | 0.2507 | 351,044.00 |
| 26 Jun 2024 | 0.2623 | 0.0048 | 1.86% | 0.2583 | 0.274656 | 0.246 | 840,705.00 |
| 25 Jun 2024 | 0.2575 | 0.0069 | 2.75% | 0.2506 | 0.2589 | 0.2485 | 322,368.00 |
| 24 Jun 2024 | 0.2506 | 0.0015 | 0.60% | 0.2516 | 0.2521 | 0.2457 | 395,446.00 |
| 23 Jun 2024 | 0.2491 | -0.0022 | -0.88% | 0.252 | 0.2545 | 0.2474 | 288,557.00 |
| 22 Jun 2024 | 0.2513 | 0.0007 | 0.28% | 0.2491 | 0.2526 | 0.2465 | 316,050.00 |
| 21 Jun 2024 | 0.2506 | 0.0013 | 0.52% | 0.2495 | 0.2511 | 0.2427 | 340,946.00 |
| 20 Jun 2024 | 0.2493 | -0.0059 | -2.31% | 0.2519 | 0.2575 | 0.2476 | 292,980.00 |
| 19 Jun 2024 | 0.2552 | 0.0031 | 1.23% | 0.2519 | 0.2552 | 0.2481 | 487,645.00 |
| 18 Jun 2024 | 0.2521 | -0.0073 | -2.81% | 0.2594 | 0.260 | 0.248 | 645,332.00 |
| 17 Jun 2024 | 0.2594 | 0.004 | 1.57% | 0.2565 | 0.2601 | 0.2528 | 828,235.00 |
| 16 Jun 2024 | 0.2554 | -0.0054 | -2.07% | 0.2614 | 0.2632 | 0.2543 | 528,939.00 |
| 15 Jun 2024 | 0.2608 | -0.0003 | -0.11% | 0.2607 | 0.2627 | 0.2555 | 426,744.00 |
| 14 Jun 2024 | 0.2611 | 0.0077 | 3.04% | 0.2545 | 0.2689 | 0.2526 | 334,101.00 |
| 13 Jun 2024 | 0.2534 | -0.0062 | -2.39% | 0.260 | 0.2631 | 0.2524 | 550,723.00 |
| 12 Jun 2024 | 0.2596 | -0.0003 | -0.12% | 0.2607 | 0.264 | 0.2585 | 325,242.00 |
| 11 Jun 2024 | 0.2599 | -0.0044 | -1.66% | 0.2637 | 0.2686 | 0.2597 | 461,421.00 |
| 10 Jun 2024 | 0.2643 | -0.0025 | -0.94% | 0.2675 | 0.2693 | 0.263 | 745,514.00 |
| 09 Jun 2024 | 0.2668 | -0.0007 | -0.26% | 0.2681 | 0.2771 | 0.264084 | 255,516.00 |
| 08 Jun 2024 | 0.2675 | -0.005 | -1.83% | 0.2741 | 0.2748 | 0.262509 | 317,161.00 |
| 07 Jun 2024 | 0.2725 | 0.0056 | 2.10% | 0.2674 | 0.2781 | 0.2634 | 426,022.00 |
| 06 Jun 2024 | 0.2669 | 0.0008 | 0.30% | 0.2667 | 0.2716 | 0.2632 | 308,429.00 |
| 05 Jun 2024 | 0.2661 | -0.001 | -0.37% | 0.2689 | 0.2721 | 0.2637 | 355,147.00 |
| 04 Jun 2024 | 0.2671 | -0.0091 | -3.29% | 0.2777 | 0.278 | 0.2668 | 295,956.00 |
| 03 Jun 2024 | 0.2762 | -0.0012 | -0.43% | 0.2779 | 0.281 | 0.2725 | 426,445.00 |
| 02 Jun 2024 | 0.2774 | 0.0039 | 1.43% | 0.2737 | 0.2792 | 0.2716 | 344,276.00 |
| 01 Jun 2024 | 0.2735 | -0.0082 | -2.91% | 0.2819 | 0.2842 | 0.271 | 328,361.00 |
| 31 May 2024 | 0.2817 | -0.001 | -0.35% | 0.2836 | 0.286 | 0.2784 | 534,896.00 |
| 30 May 2024 | 0.2827 | -0.0013 | -0.46% | 0.2845 | 0.2853 | 0.2758 | 502,310.00 |
| 29 May 2024 | 0.284 | 0.0028 | 1.00% | 0.2833 | 0.2909 | 0.2821 | 611,519.00 |
| 28 May 2024 | 0.2812 | 0.0002 | 0.07% | 0.282 | 0.2868 | 0.2795 | 312,430.00 |
| 27 May 2024 | 0.281 | 0.0044 | 1.59% | 0.2763 | 0.286 | 0.2735 | 347,394.00 |
| 26 May 2024 | 0.2766 | 0.0023 | 0.84% | 0.2749 | 0.2799 | 0.2735 | 265,754.00 |
| 25 May 2024 | 0.2743 | -0.0069 | -2.45% | 0.280 | 0.2813 | 0.272262 | 430,082.00 |
| 24 May 2024 | 0.2812 | -0.0066 | -2.29% | 0.2882 | 0.2905 | 0.2765 | 300,781.00 |
| 23 May 2024 | 0.2878 | -0.0065 | -2.21% | 0.2947 | 0.295 | 0.2824 | 302,520.00 |
| 22 May 2024 | 0.2943 | 0.0123 | 4.36% | 0.2838 | 0.299 | 0.2812 | 307,215.00 |
| 21 May 2024 | 0.282 | 0.0062 | 2.25% | 0.2767 | 0.2878 | 0.2767 | 507,989.00 |
| 20 May 2024 | 0.2758 | -0.0027 | -0.97% | 0.2783 | 0.2799 | 0.2744 | 284,019.00 |
| 19 May 2024 | 0.2785 | -0.0005 | -0.18% | 0.2806 | 0.2813 | 0.2753 | 328,305.00 |
| 18 May 2024 | 0.279 | 0.0074 | 2.72% | 0.2723 | 0.2814 | 0.2697 | 382,363.00 |
| 17 May 2024 | 0.2716 | -0.0003 | -0.11% | 0.2714 | 0.2749 | 0.2694 | 519,242.00 |
| 16 May 2024 | 0.2719 | 0.001 | 0.37% | 0.2726 | 0.2739 | 0.267211 | 425,348.00 |
| 15 May 2024 | 0.2709 | 0.0068 | 2.57% | 0.2647 | 0.2719 | 0.263124 | 468,716.00 |
| 14 May 2024 | 0.2641 | -0.022752 | -7.93% | 0.28656 | 0.288415 | 0.2637 | 204,053.00 |
| 13 May 2024 | 0.286852 | 0.025052 | 9.57% | 0.2608 | 0.300868 | 0.2576 | 45,496.00 |
| 12 May 2024 | 0.2618 | 0.0029 | 1.12% | 0.2583 | 0.2633 | 0.2575 | 453,918.00 |
| 11 May 2024 | 0.2589 | -0.0014 | -0.54% | 0.2572 | 0.2681 | 0.2551 | 561,265.00 |
| 10 May 2024 | 0.2603 | 0.0041 | 1.60% | 0.2534 | 0.2682 | 0.2531 | 431,455.00 |
| 09 May 2024 | 0.2562 | -0.0048 | -1.84% | 0.2607 | 0.2632 | 0.2548 | 234,587.00 |
| 08 May 2024 | 0.261 | 0.0053 | 2.07% | 0.255 | 0.2614 | 0.2539 | 285,255.00 |
| 07 May 2024 | 0.2557 | -0.0008 | -0.31% | 0.2548 | 0.2619 | 0.2534 | 279,968.00 |
| 06 May 2024 | 0.2565 | -0.0007 | -0.27% | 0.2566 | 0.2615 | 0.2544 | 154,068.00 |
| 05 May 2024 | 0.2572 | 0.0013 | 0.51% | 0.2555 | 0.2611 | 0.2543 | 296,547.00 |
| 04 May 2024 | 0.2559 | 0.0009 | 0.35% | 0.2548 | 0.2629 | 0.2519 | 490,034.00 |
| 03 May 2024 | 0.255 | -0.0052 | -2.00% | 0.263 | 0.2665 | 0.2548 | 268,585.00 |
| 02 May 2024 | 0.2602 | 0.0063 | 2.48% | 0.2526 | 0.2623 | 0.2505 | 258,925.00 |
| 01 May 2024 | 0.2539 | 0.002 | 0.79% | 0.2552 | 0.2596 | 0.2508 | 304,156.00 |
| 30 Abr 2024 | 0.2519 | -0.0016 | -0.63% | 0.2536 | 0.2614 | 0.2512 | 355,521.00 |
| 29 Abr 2024 | 0.2535 | -0.0013 | -0.51% | 0.2831 | 0.2831 | 0.2488 | 270,691.00 |
| 28 Abr 2024 | 0.2548 | -0.0261 | -9.29% | 0.2813 | 0.2848 | 0.2508 | 257,869.00 |
| 27 Abr 2024 | 0.2809 | 0.0046 | 1.66% | 0.2741 | 0.2957 | 0.2741 | 253,304.00 |
| 26 Abr 2024 | 0.2763 | 0.0078 | 2.91% | 0.2677 | 0.2803 | 0.2663 | 379,236.00 |
| 25 Abr 2024 | 0.2685 | 0.0044 | 1.67% | 0.2636 | 0.2699 | 0.2619 | 225,252.00 |
| 24 Abr 2024 | 0.2641 | 0.001 | 0.38% | 0.2631 | 0.2676 | 0.2613 | 242,612.00 |
| 23 Abr 2024 | 0.2631 | 0.0013 | 0.50% | 0.2606 | 0.2671 | 0.2593 | 228,565.00 |
| 22 Abr 2024 | 0.2618 | 0.0009 | 0.34% | 0.2622 | 0.2659 | 0.2597 | 154,046.00 |
| 21 Abr 2024 | 0.2609 | 0.0007 | 0.27% | 0.2605 | 0.2667 | 0.2575 | 232,075.00 |
| 20 Abr 2024 | 0.2602 | 0.0002 | 0.08% | 0.2602 | 0.2664 | 0.2581 | 381,268.00 |
| 19 Abr 2024 | 0.260 | -0.0037 | -1.40% | 0.2632 | 0.2689 | 0.257 | 461,542.00 |
| 18 Abr 2024 | 0.2637 | -0.0016 | -0.60% | 0.2643 | 0.2686 | 0.2563 | 286,863.00 |
| 17 Abr 2024 | 0.2653 | 0.0073 | 2.83% | 0.2558 | 0.2721 | 0.2556 | 268,305.00 |
| 16 Abr 2024 | 0.258 | -0.0066 | -2.49% | 0.2629 | 0.2638 | 0.2501 | 203,830.00 |
| 15 Abr 2024 | 0.2646 | 0.013 | 5.17% | 0.2485 | 0.2678 | 0.2477 | 227,096.00 |
| 14 Abr 2024 | 0.2516 | 0.0038 | 1.53% | 0.2466 | 0.252 | 0.241 | 186,218.00 |
| 13 Abr 2024 | 0.2478 | -0.0172 | -6.49% | 0.2593 | 0.261 | 0.246 | 197,114.00 |
| 12 Abr 2024 | 0.265 | 0.0017 | 0.65% | 0.258 | 0.2665 | 0.2538 | 193,920.00 |
| 11 Abr 2024 | 0.2633 | -0.0033 | -1.24% | 0.2606 | 0.2655 | 0.2551 | 205,448.00 |
| 10 Abr 2024 | 0.2666 | -0.0065 | -2.38% | 0.2721 | 0.2757 | 0.2635 | 296,394.00 |
| 09 Abr 2024 | 0.2731 | -0.0092 | -3.26% | 0.2828 | 0.2828 | 0.2715 | 187,267.00 |
| 08 Abr 2024 | 0.2823 | 0.0019 | 0.68% | 0.2782 | 0.2834 | 0.2735 | 130,896.00 |
| 07 Abr 2024 | 0.2804 | -0.0037 | -1.30% | 0.2817 | 0.2878 | 0.2801 | 304,380.00 |
| 06 Abr 2024 | 0.2841 | 0.003 | 1.07% | 0.2774 | 0.2874 | 0.2761 | 190,660.00 |
| 05 Abr 2024 | 0.2811 | -0.0062 | -2.16% | 0.2863 | 0.2888 | 0.2693 | 263,117.00 |
| 04 Abr 2024 | 0.2873 | 0.0048 | 1.70% | 0.2827 | 0.2888 | 0.278 | 192,607.00 |
| 03 Abr 2024 | 0.2825 | -0.0021 | -0.74% | 0.2831 | 0.2843 | 0.2693 | 175,602.00 |
| 02 Abr 2024 | 0.2846 | -0.0086 | -2.93% | 0.2918 | 0.2934 | 0.276 | 185,052.00 |
| 01 Abr 2024 | 0.2932 | -0.0082 | -2.72% | 0.3009 | 0.3057 | 0.2911 | 1,611,520.00 |
| 31 Mar 2024 | 0.3014 | 0.0027 | 0.90% | 0.3007 | 0.3075 | 0.2936 | 257,642.00 |
| 30 Mar 2024 | 0.2987 | -0.0044 | -1.45% | 0.3034 | 0.3077 | 0.2909 | 169,193.00 |
