Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AVAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.6833 | 0.0398 | 6.18% | 0.6428 | 0.6899 | 0.630 | 1,306,728.00 |
| 29 Jun 2024 | 0.6435 | -0.0402 | -5.88% | 0.6836 | 0.6912 | 0.6425 | 1,450,035.00 |
| 28 Jun 2024 | 0.6837 | -0.0087 | -1.26% | 0.6898 | 0.7194 | 0.6786 | 1,930,640.00 |
| 27 Jun 2024 | 0.6924 | 0.0397 | 6.08% | 0.6541 | 0.699 | 0.646 | 1,505,202.00 |
| 26 Jun 2024 | 0.6527 | -0.0233 | -3.45% | 0.6722 | 0.6767 | 0.6366 | 1,144,916.00 |
| 25 Jun 2024 | 0.676 | 0.0216 | 3.30% | 0.6549 | 0.6831 | 0.651 | 1,063,026.00 |
| 24 Jun 2024 | 0.6544 | 0.0177 | 2.78% | 0.6388 | 0.6595 | 0.6236 | 1,699,800.00 |
| 23 Jun 2024 | 0.6367 | -0.0473 | -6.92% | 0.6815 | 0.6939 | 0.6284 | 1,787,007.00 |
| 22 Jun 2024 | 0.684 | 0.00 | 0.00% | 0.6837 | 0.6907 | 0.652 | 1,100,627.00 |
| 21 Jun 2024 | 0.684 | -0.0021 | -0.31% | 0.688 | 0.697 | 0.6536 | 1,829,490.00 |
| 20 Jun 2024 | 0.6861 | 0.0435 | 6.77% | 0.6452 | 0.7013 | 0.6389 | 1,774,837.00 |
| 19 Jun 2024 | 0.6426 | -0.003 | -0.46% | 0.6474 | 0.6728 | 0.638 | 1,157,500.00 |
| 18 Jun 2024 | 0.6456 | -0.047 | -6.79% | 0.692 | 0.692 | 0.617 | 1,977,575.00 |
| 17 Jun 2024 | 0.6926 | -0.054 | -7.23% | 0.7476 | 0.7596 | 0.6823 | 1,329,957.00 |
| 16 Jun 2024 | 0.7466 | -0.0038 | -0.51% | 0.7496 | 0.7579 | 0.7277 | 879,613.00 |
| 15 Jun 2024 | 0.7504 | 0.0141 | 1.91% | 0.7407 | 0.7669 | 0.6912 | 1,893,377.00 |
| 14 Jun 2024 | 0.7363 | -0.0319 | -4.15% | 0.768 | 0.857 | 0.7363 | 3,306,647.00 |
| 13 Jun 2024 | 0.7682 | -0.0122 | -1.56% | 0.7836 | 0.796 | 0.7596 | 743,052.00 |
| 12 Jun 2024 | 0.7804 | 0.0321 | 4.29% | 0.7464 | 0.8089 | 0.7265 | 1,154,437.00 |
| 11 Jun 2024 | 0.7483 | -0.0443 | -5.59% | 0.7905 | 0.7994 | 0.7294 | 1,404,300.00 |
| 10 Jun 2024 | 0.7926 | -0.0302 | -3.67% | 0.8178 | 0.8504 | 0.785 | 2,307,429.00 |
| 09 Jun 2024 | 0.8228 | 0.0587 | 7.68% | 0.7631 | 0.8234 | 0.7546 | 1,346,004.00 |
| 08 Jun 2024 | 0.7641 | -0.0201 | -2.56% | 0.7836 | 0.8049 | 0.7525 | 1,585,474.00 |
| 07 Jun 2024 | 0.7842 | -0.0474 | -5.70% | 0.8311 | 0.8644 | 0.7644 | 2,088,462.00 |
| 06 Jun 2024 | 0.8316 | 0.0266 | 3.30% | 0.808 | 0.8492 | 0.7831 | 1,891,716.00 |
| 05 Jun 2024 | 0.805 | 0.036 | 4.68% | 0.767975 | 0.8299 | 0.7647 | 2,801,307.00 |
| 04 Jun 2024 | 0.769 | 0.0265 | 3.57% | 0.7424 | 0.769 | 0.737 | 1,110,803.00 |
| 03 Jun 2024 | 0.7425 | 0.0079 | 1.08% | 0.7333 | 0.7528 | 0.7242 | 1,059,164.00 |
| 02 Jun 2024 | 0.7346 | -0.0175 | -2.33% | 0.7507 | 0.7694 | 0.7265 | 1,425,922.00 |
| 01 Jun 2024 | 0.7521 | 0.0029 | 0.39% | 0.7472 | 0.7638 | 0.7306 | 1,407,235.00 |
| 31 May 2024 | 0.7492 | 0.0378 | 5.31% | 0.7126 | 0.7526 | 0.6947 | 2,108,123.00 |
| 30 May 2024 | 0.7114 | 0.0106 | 1.51% | 0.6991 | 0.7316 | 0.680 | 1,609,929.00 |
| 29 May 2024 | 0.7008 | 0.0079 | 1.14% | 0.6935 | 0.7283 | 0.6882 | 2,176,924.00 |
| 28 May 2024 | 0.6929 | -0.0257 | -3.58% | 0.7192 | 0.746 | 0.6589 | 4,875,484.00 |
| 27 May 2024 | 0.7186 | -0.0005 | -0.07% | 0.7168 | 0.736 | 0.7058 | 2,045,767.00 |
| 26 May 2024 | 0.7191 | 0.0119 | 1.68% | 0.7061 | 0.732 | 0.6994 | 2,925,111.00 |
| 25 May 2024 | 0.7072 | 0.0234 | 3.42% | 0.6834 | 0.711 | 0.6834 | 1,559,931.00 |
| 24 May 2024 | 0.6838 | 0.0245 | 3.72% | 0.6604 | 0.6905 | 0.6501 | 1,230,031.00 |
| 23 May 2024 | 0.6593 | -0.0234 | -3.43% | 0.683 | 0.7043 | 0.6339 | 1,695,823.00 |
| 22 May 2024 | 0.6827 | 0.00 | 0.00% | 0.6821 | 0.6929 | 0.6617 | 1,208,281.00 |
| 21 May 2024 | 0.6827 | 0.0177 | 2.66% | 0.6642 | 0.6995 | 0.6549 | 2,137,102.00 |
| 20 May 2024 | 0.665 | 0.0442 | 7.12% | 0.6229 | 0.6671 | 0.6148 | 2,828,644.00 |
| 19 May 2024 | 0.6208 | -0.022 | -3.42% | 0.6412 | 0.657 | 0.6166 | 1,078,887.00 |
| 18 May 2024 | 0.6428 | -0.0154 | -2.34% | 0.6601 | 0.6622 | 0.6382 | 1,971,104.00 |
| 17 May 2024 | 0.6582 | -0.0026 | -0.39% | 0.6605 | 0.6943 | 0.6545 | 3,179,701.00 |
| 16 May 2024 | 0.6608 | -0.0049 | -0.74% | 0.6659 | 0.678 | 0.6418 | 2,763,022.00 |
| 15 May 2024 | 0.6657 | 0.0517 | 8.42% | 0.6123 | 0.6678 | 0.6024 | 3,763,339.00 |
| 14 May 2024 | 0.614 | -0.0178 | -2.82% | 0.6339 | 0.6359 | 0.6021 | 2,202,629.00 |
| 13 May 2024 | 0.6318 | -0.0143 | -2.21% | 0.6354 | 0.6616 | 0.6181 | 2,193,429.00 |
| 12 May 2024 | 0.6461 | -0.0032 | -0.49% | 0.6521 | 0.6628 | 0.6403 | 1,691,731.00 |
| 11 May 2024 | 0.6493 | 0.0042 | 0.65% | 0.6428 | 0.6763 | 0.6361 | 3,726,338.00 |
| 10 May 2024 | 0.6451 | -0.0235 | -3.51% | 0.6698 | 0.6909 | 0.6326 | 2,795,719.00 |
| 09 May 2024 | 0.6686 | 0.0125 | 1.91% | 0.6587 | 0.6766 | 0.6358 | 2,638,918.00 |
| 08 May 2024 | 0.6561 | 0.002 | 0.31% | 0.6533 | 0.6734 | 0.6332 | 2,623,822.00 |
| 07 May 2024 | 0.6541 | -0.0023 | -0.35% | 0.6564 | 0.6848 | 0.6509 | 2,300,793.00 |
| 06 May 2024 | 0.6564 | -0.0147 | -2.19% | 0.6731 | 0.6961 | 0.6532 | 2,589,982.00 |
| 05 May 2024 | 0.6711 | 0.0109 | 1.65% | 0.6586 | 0.6778 | 0.6411 | 2,325,504.00 |
| 04 May 2024 | 0.6602 | 0.0129 | 1.99% | 0.6477 | 0.664 | 0.6261 | 1,625,622.00 |
| 03 May 2024 | 0.6473 | 0.0055 | 0.86% | 0.6436 | 0.6659 | 0.6305 | 3,550,128.00 |
| 02 May 2024 | 0.6418 | 0.0166 | 2.66% | 0.6215 | 0.6489 | 0.6003 | 2,593,734.00 |
| 01 May 2024 | 0.6252 | 0.0312 | 5.25% | 0.596 | 0.6292 | 0.5647 | 1,899,022.00 |
| 30 Abr 2024 | 0.594 | -0.0312 | -4.99% | 0.6252 | 0.6328 | 0.5667 | 1,480,680.00 |
| 29 Abr 2024 | 0.6252 | -0.0175 | -2.72% | 0.7234 | 0.725328 | 0.6012 | 3,631,488.00 |
| 28 Abr 2024 | 0.6427 | -0.0149 | -2.27% | 0.659 | 0.6759 | 0.6411 | 874,556.00 |
| 27 Abr 2024 | 0.6576 | 0.0279 | 4.43% | 0.6286 | 0.660 | 0.6168 | 990,743.00 |
| 26 Abr 2024 | 0.6297 | -0.0356 | -5.35% | 0.6638 | 0.6654 | 0.6278 | 898,302.00 |
| 25 Abr 2024 | 0.6653 | 0.0069 | 1.05% | 0.660 | 0.6859 | 0.6452 | 1,157,320.00 |
| 24 Abr 2024 | 0.6584 | -0.0638 | -8.83% | 0.7234 | 0.7234 | 0.6565 | 3,070,001.00 |
| 23 Abr 2024 | 0.7222 | 0.0105 | 1.48% | 0.7162 | 0.7786 | 0.7085 | 4,453,886.00 |
| 22 Abr 2024 | 0.7117 | 0.0237 | 3.44% | 0.6979 | 0.7189 | 0.6808 | 1,863,596.00 |
| 21 Abr 2024 | 0.688 | -0.009 | -1.29% | 0.6967 | 0.6979 | 0.674 | 1,850,939.00 |
| 20 Abr 2024 | 0.697 | 0.0488 | 7.53% | 0.646 | 0.722 | 0.6401 | 3,535,530.00 |
| 19 Abr 2024 | 0.6482 | 0.0142 | 2.24% | 0.634 | 0.6629 | 0.5873 | 2,777,071.00 |
| 18 Abr 2024 | 0.634 | -0.0003 | -0.05% | 0.6336 | 0.7065 | 0.6237 | 4,483,366.00 |
| 17 Abr 2024 | 0.6343 | -0.0101 | -1.57% | 0.6438 | 0.6447 | 0.6081 | 1,647,755.00 |
| 16 Abr 2024 | 0.6444 | 0.0265 | 4.29% | 0.6206 | 0.6537 | 0.5906 | 1,704,189.00 |
| 15 Abr 2024 | 0.6179 | -0.0542 | -8.06% | 0.6646 | 0.695 | 0.6045 | 1,511,623.00 |
| 14 Abr 2024 | 0.6721 | 0.056 | 9.09% | 0.6142 | 0.6763 | 0.5832 | 2,037,328.00 |
| 13 Abr 2024 | 0.6161 | -0.0891 | -12.63% | 0.7047 | 0.7199 | 0.570 | 3,099,915.00 |
| 12 Abr 2024 | 0.7052 | -0.1347 | -16.04% | 0.8376 | 0.8718 | 0.650 | 3,513,766.00 |
| 11 Abr 2024 | 0.8399 | -0.0288 | -3.32% | 0.8714 | 0.8718 | 0.8305 | 1,662,201.00 |
| 10 Abr 2024 | 0.8687 | 0.0012 | 0.14% | 0.8643 | 0.8797 | 0.8287 | 2,610,968.00 |
| 09 Abr 2024 | 0.8675 | -0.0134 | -1.52% | 0.8828 | 0.900 | 0.8529 | 3,246,892.00 |
| 08 Abr 2024 | 0.8809 | 0.0135 | 1.56% | 0.865 | 0.9108 | 0.8498 | 2,451,161.00 |
| 07 Abr 2024 | 0.8674 | 0.0521 | 6.39% | 0.811 | 0.8765 | 0.8059 | 2,138,407.00 |
| 06 Abr 2024 | 0.8153 | 0.0012 | 0.15% | 0.8115 | 0.8248 | 0.8064 | 1,067,099.00 |
| 05 Abr 2024 | 0.8141 | -0.0214 | -2.56% | 0.8336 | 0.8395 | 0.7809 | 999,240.00 |
| 04 Abr 2024 | 0.8355 | 0.0338 | 4.22% | 0.8004 | 0.850 | 0.7966 | 1,367,556.00 |
| 03 Abr 2024 | 0.8017 | 0.0224 | 2.87% | 0.7822 | 0.8329 | 0.7598 | 1,925,367.00 |
| 02 Abr 2024 | 0.7793 | -0.0615 | -7.31% | 0.8408 | 0.8408 | 0.7635 | 1,558,037.00 |
