Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ABCA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 May 2024 | 4.16 | 0.14 | 3.35% | 4.055 | 4.175 | 4.055 | 176,108 |
| 10 May 2024 | 4.025 | 0.01 | 0.12% | 4.02 | 4.05 | 3.99 | 92,011 |
| 09 May 2024 | 4.02 | 0.03 | 0.75% | 4.00 | 4.035 | 4.00 | 25,080 |
| 08 May 2024 | 3.99 | -0.01 | -0.25% | 4.00 | 4.015 | 3.96 | 61,670 |
| 07 May 2024 | 4.00 | -0.03 | -0.74% | 4.03 | 4.045 | 3.97 | 91,682 |
| 06 May 2024 | 4.03 | 0.00 | 0.12% | 4.025 | 4.07 | 4.005 | 43,518 |
| 03 May 2024 | 4.025 | -0.01 | -0.25% | 4.035 | 4.05 | 4.00 | 52,159 |
| 02 May 2024 | 4.035 | 0.07 | 1.64% | 4.04 | 4.06 | 3.97 | 42,807 |
| 30 Abr 2024 | 3.97 | -0.03 | -0.75% | 4.04 | 4.045 | 3.93 | 47,409 |
| 29 Abr 2024 | 4.00 | 0.03 | 0.76% | 3.99 | 4.02 | 3.97 | 49,655 |
| 26 Abr 2024 | 3.97 | 0.07 | 1.79% | 3.93 | 4.015 | 3.93 | 82,709 |
| 25 Abr 2024 | 3.90 | -0.01 | -0.13% | 3.91 | 3.94 | 3.875 | 56,132 |
| 24 Abr 2024 | 3.905 | -0.03 | -0.64% | 3.98 | 3.98 | 3.905 | 44,955 |
| 23 Abr 2024 | 3.93 | -0.09 | -2.24% | 3.995 | 3.995 | 3.93 | 54,712 |
| 22 Abr 2024 | 4.02 | 0.04 | 1.01% | 3.98 | 4.05 | 3.96 | 68,280 |
| 19 Abr 2024 | 3.98 | -0.04 | -1.00% | 4.01 | 4.01 | 3.945 | 41,955 |
| 18 Abr 2024 | 4.02 | 0.05 | 1.39% | 4.00 | 4.07 | 3.965 | 63,324 |
| 17 Abr 2024 | 3.965 | 0.01 | 0.25% | 3.96 | 4.01 | 3.95 | 54,930 |
| 16 Abr 2024 | 3.955 | -0.05 | -1.25% | 4.00 | 4.005 | 3.925 | 95,952 |
| 15 Abr 2024 | 4.005 | -0.02 | -0.37% | 4.03 | 4.055 | 4.00 | 79,127 |
| 12 Abr 2024 | 4.02 | -0.02 | -0.50% | 4.10 | 4.10 | 4.02 | 63,860 |
| 11 Abr 2024 | 4.04 | 0.00 | 0.12% | 4.05 | 4.10 | 4.04 | 57,922 |
| 10 Abr 2024 | 4.035 | -0.02 | -0.49% | 4.085 | 4.14 | 4.03 | 70,448 |
| 09 Abr 2024 | 4.055 | -0.02 | -0.49% | 4.09 | 4.10 | 4.04 | 77,482 |
| 08 Abr 2024 | 4.075 | 0.03 | 0.62% | 4.08 | 4.13 | 4.06 | 91,647 |
| 05 Abr 2024 | 4.05 | -0.01 | -0.25% | 4.045 | 4.07 | 3.97 | 104,652 |
| 04 Abr 2024 | 4.06 | 0.02 | 0.62% | 4.05 | 4.09 | 4.015 | 67,957 |
| 03 Abr 2024 | 4.035 | 0.06 | 1.51% | 3.975 | 4.06 | 3.97 | 79,110 |
| 02 Abr 2024 | 3.975 | 0.15 | 3.79% | 3.91 | 4.025 | 3.91 | 153,856 |
| 28 Mar 2024 | 3.83 | 0.02 | 0.39% | 3.85 | 3.89 | 3.80 | 91,376 |
| 27 Mar 2024 | 3.815 | 0.08 | 2.14% | 3.76 | 3.88 | 3.755 | 151,600 |
| 26 Mar 2024 | 3.735 | -0.34 | -8.34% | 3.99 | 3.995 | 3.73 | 312,417 |
| 25 Mar 2024 | 4.075 | -0.02 | -0.49% | 4.125 | 4.13 | 4.00 | 66,748 |
| 22 Mar 2024 | 4.095 | 0.00 | 0.12% | 4.05 | 4.12 | 4.05 | 58,846 |
| 21 Mar 2024 | 4.09 | 0.03 | 0.74% | 4.09 | 4.09 | 3.995 | 54,561 |
| 20 Mar 2024 | 4.06 | 0.03 | 0.74% | 4.09 | 4.09 | 3.99 | 48,366 |
| 19 Mar 2024 | 4.03 | 0.10 | 2.54% | 3.94 | 4.07 | 3.94 | 95,963 |
| 18 Mar 2024 | 3.93 | -0.01 | -0.25% | 3.99 | 3.99 | 3.91 | 81,169 |
| 15 Mar 2024 | 3.94 | 0.09 | 2.34% | 3.90 | 3.995 | 3.865 | 106,017 |
| 14 Mar 2024 | 3.85 | 0.03 | 0.79% | 3.88 | 3.91 | 3.83 | 52,182 |
| 13 Mar 2024 | 3.82 | -0.05 | -1.29% | 3.87 | 3.95 | 3.82 | 69,655 |
| 12 Mar 2024 | 3.87 | 0.02 | 0.65% | 3.85 | 3.91 | 3.80 | 105,755 |
| 11 Mar 2024 | 3.845 | 0.11 | 2.81% | 3.74 | 3.845 | 3.725 | 71,597 |
| 08 Mar 2024 | 3.74 | -0.01 | -0.27% | 3.71 | 3.765 | 3.71 | 69,054 |
| 07 Mar 2024 | 3.75 | 0.04 | 0.94% | 3.75 | 3.805 | 3.705 | 57,897 |
| 06 Mar 2024 | 3.715 | 0.07 | 1.78% | 3.655 | 3.765 | 3.655 | 52,982 |
| 05 Mar 2024 | 3.65 | -0.09 | -2.28% | 3.73 | 3.73 | 3.64 | 85,402 |
| 04 Mar 2024 | 3.735 | -0.08 | -1.97% | 3.82 | 3.87 | 3.73 | 74,716 |
| 01 Mar 2024 | 3.81 | 0.21 | 5.83% | 3.72 | 3.97 | 3.72 | 243,674 |
| 29 Feb 2024 | 3.60 | -0.11 | -2.96% | 3.69 | 3.75 | 3.60 | 1,488,939 |
| 28 Feb 2024 | 3.71 | -0.15 | -3.89% | 3.89 | 3.89 | 3.705 | 82,308 |
| 27 Feb 2024 | 3.86 | 0.05 | 1.45% | 3.78 | 3.875 | 3.66 | 121,552 |
| 26 Feb 2024 | 3.805 | 0.12 | 3.26% | 3.67 | 3.805 | 3.66 | 119,466 |
| 23 Feb 2024 | 3.685 | 0.00 | 0.14% | 3.68 | 3.71 | 3.58 | 221,114 |
| 22 Feb 2024 | 3.68 | -0.04 | -1.08% | 3.72 | 3.785 | 3.65 | 168,345 |
| 21 Feb 2024 | 3.72 | -0.24 | -6.06% | 3.93 | 3.93 | 3.72 | 179,416 |
| 20 Feb 2024 | 3.96 | -0.04 | -0.88% | 3.92 | 3.985 | 3.90 | 55,681 |
| 19 Feb 2024 | 3.995 | 0.00 | 0.00% | 3.995 | 3.995 | 3.995 | 0.00 |
| 16 Feb 2024 | 3.995 | -0.03 | -0.62% | 4.05 | 4.05 | 3.885 | 93,006 |
| 15 Feb 2024 | 4.02 | 0.09 | 2.29% | 3.90 | 4.02 | 3.82 | 137,671 |
| 14 Feb 2024 | 3.93 | -0.16 | -3.79% | 4.03 | 4.065 | 3.915 | 167,562 |
