Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABEO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 10.60 | 0.10 | 0.95% | 10.50 | 10.70 | 10.50 | 187 |
| 09 May 2024 | 10.50 | -0.05 | -0.47% | 10.55 | 10.55 | 10.40 | 432 |
| 08 May 2024 | 10.55 | -0.20 | -1.86% | 10.70 | 10.70 | 10.50 | 555 |
| 07 May 2024 | 10.75 | 0.00 | 0.00% | 10.75 | 10.80 | 10.45 | 1,828 |
| 06 May 2024 | 10.75 | 0.15 | 1.42% | 10.80 | 10.80 | 10.60 | 870 |
| 03 May 2024 | 10.60 | -0.15 | -1.40% | 10.70 | 10.75 | 10.60 | 265 |
| 02 May 2024 | 10.75 | 0.10 | 0.94% | 10.65 | 10.80 | 10.65 | 202 |
| 30 Abr 2024 | 10.65 | -0.35 | -3.18% | 10.95 | 10.95 | 10.65 | 440 |
| 29 Abr 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 10.75 | 1,003 |
| 26 Abr 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 679 |
| 25 Abr 2024 | 11.00 | 0.05 | 0.46% | 10.95 | 11.00 | 10.95 | 292 |
| 24 Abr 2024 | 10.95 | -0.05 | -0.45% | 10.95 | 10.95 | 10.95 | 1 |
| 23 Abr 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 842 |
| 22 Abr 2024 | 11.00 | -0.05 | -0.45% | 11.00 | 11.05 | 11.00 | 281 |
| 19 Abr 2024 | 11.05 | 0.05 | 0.45% | 11.00 | 11.05 | 11.00 | 168 |
| 18 Abr 2024 | 11.00 | -0.05 | -0.45% | 11.00 | 11.00 | 11.00 | 160 |
| 17 Abr 2024 | 11.05 | -0.10 | -0.90% | 11.15 | 11.15 | 11.05 | 369 |
| 16 Abr 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.20 | 11.10 | 238 |
| 15 Abr 2024 | 11.15 | 0.00 | 0.00% | 11.20 | 11.20 | 11.15 | 71 |
| 12 Abr 2024 | 11.15 | 0.00 | 0.00% | 11.15 | 11.20 | 11.10 | 298 |
| 11 Abr 2024 | 11.15 | 0.05 | 0.45% | 11.10 | 11.15 | 10.80 | 1,714 |
| 10 Abr 2024 | 11.10 | 0.10 | 0.91% | 11.05 | 11.10 | 11.00 | 125 |
| 09 Abr 2024 | 11.00 | -0.10 | -0.90% | 11.15 | 11.20 | 10.65 | 1,327 |
| 08 Abr 2024 | 11.10 | -0.05 | -0.45% | 11.20 | 11.25 | 11.10 | 915 |
| 05 Abr 2024 | 11.15 | 0.10 | 0.90% | 11.10 | 11.15 | 11.00 | 367 |
| 04 Abr 2024 | 11.05 | 0.10 | 0.91% | 11.00 | 11.10 | 10.90 | 1,554 |
| 03 Abr 2024 | 10.95 | 0.60 | 5.80% | 10.40 | 11.05 | 10.35 | 1,901 |
| 02 Abr 2024 | 10.35 | 0.10 | 0.98% | 10.40 | 10.80 | 10.30 | 2,252 |
| 28 Mar 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.30 | 10.10 | 1,151 |
| 27 Mar 2024 | 10.25 | -0.60 | -5.53% | 10.80 | 10.80 | 9.82 | 2,809 |
| 26 Mar 2024 | 10.85 | -0.45 | -3.98% | 11.30 | 11.30 | 10.85 | 1,307 |
| 25 Mar 2024 | 11.30 | -0.20 | -1.74% | 11.45 | 11.45 | 11.00 | 3,222 |
| 22 Mar 2024 | 11.50 | -0.50 | -4.17% | 11.90 | 11.90 | 11.50 | 2,273 |
| 21 Mar 2024 | 12.00 | -0.20 | -1.64% | 12.20 | 12.20 | 11.90 | 793 |
| 20 Mar 2024 | 12.20 | -0.25 | -2.01% | 12.45 | 12.45 | 12.20 | 1,048 |
| 19 Mar 2024 | 12.45 | -0.15 | -1.19% | 12.55 | 12.55 | 12.45 | 785 |
| 18 Mar 2024 | 12.60 | -0.35 | -2.70% | 13.00 | 13.00 | 12.45 | 1,401 |
| 15 Mar 2024 | 12.95 | 0.00 | 0.00% | 12.90 | 13.00 | 12.90 | 411 |
| 14 Mar 2024 | 12.95 | -0.15 | -1.15% | 13.10 | 13.10 | 12.90 | 566 |
| 13 Mar 2024 | 13.10 | 0.00 | 0.00% | 13.15 | 13.15 | 13.10 | 297 |
| 12 Mar 2024 | 13.10 | 0.00 | 0.00% | 13.15 | 13.15 | 13.10 | 3 |
| 11 Mar 2024 | 13.10 | -0.10 | -0.76% | 13.10 | 13.10 | 13.05 | 273 |
| 08 Mar 2024 | 13.20 | -0.20 | -1.49% | 13.40 | 13.40 | 13.20 | 258 |
| 07 Mar 2024 | 13.40 | -0.05 | -0.37% | 13.50 | 13.55 | 13.30 | 413 |
| 06 Mar 2024 | 13.45 | -0.15 | -1.10% | 13.85 | 13.85 | 13.45 | 881 |
| 05 Mar 2024 | 13.60 | -0.20 | -1.45% | 13.80 | 13.80 | 13.60 | 293 |
| 04 Mar 2024 | 13.80 | -0.15 | -1.08% | 14.00 | 14.00 | 13.70 | 912 |
| 01 Mar 2024 | 13.95 | 0.00 | 0.00% | 13.95 | 13.95 | 13.90 | 76 |
| 29 Feb 2024 | 13.95 | 0.05 | 0.36% | 13.90 | 13.95 | 13.90 | 92 |
| 28 Feb 2024 | 13.90 | -0.05 | -0.36% | 14.00 | 14.00 | 13.85 | 331 |
| 27 Feb 2024 | 13.95 | 0.00 | 0.00% | 14.00 | 14.00 | 13.90 | 3,713 |
| 26 Feb 2024 | 13.95 | 0.15 | 1.09% | 14.00 | 14.00 | 13.95 | 6,618 |
| 23 Feb 2024 | 13.80 | 0.10 | 0.73% | 13.70 | 14.00 | 13.70 | 1,320 |
| 22 Feb 2024 | 13.70 | 0.00 | 0.00% | 13.70 | 13.70 | 13.70 | 2,002 |
| 21 Feb 2024 | 13.70 | 0.35 | 2.62% | 13.45 | 13.70 | 13.45 | 2,301 |
| 20 Feb 2024 | 13.35 | -0.10 | -0.74% | 13.50 | 13.60 | 13.35 | 256 |
| 19 Feb 2024 | 13.45 | 0.00 | 0.00% | 13.45 | 13.45 | 13.45 | 0.00 |
| 16 Feb 2024 | 13.45 | 0.10 | 0.75% | 13.40 | 13.45 | 13.35 | 225 |
| 15 Feb 2024 | 13.35 | 0.15 | 1.14% | 13.25 | 13.45 | 13.25 | 241 |
| 14 Feb 2024 | 13.20 | 0.10 | 0.76% | 13.15 | 13.20 | 13.15 | 147 |
| 13 Feb 2024 | 13.10 | -0.05 | -0.38% | 13.20 | 13.20 | 13.00 | 1,391 |
| 12 Feb 2024 | 13.15 | 0.00 | 0.00% | 13.15 | 13.25 | 13.15 | 379 |
