Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 15.965 | 0.15 | 0.98% | 15.90 | 16.04 | 15.83 | 2,753,976 |
| 17 May 2024 | 15.81 | 0.08 | 0.51% | 15.75 | 15.855 | 15.72 | 3,411,492 |
| 16 May 2024 | 15.73 | 0.06 | 0.38% | 15.77 | 15.815 | 15.41 | 4,935,447 |
| 15 May 2024 | 15.67 | -1.02 | -6.11% | 15.75 | 16.34 | 15.61 | 12,396,186 |
| 14 May 2024 | 16.69 | 0.27 | 1.61% | 16.535 | 16.735 | 16.45 | 4,032,122 |
| 13 May 2024 | 16.425 | 0.20 | 1.20% | 16.32 | 16.53 | 16.28 | 3,623,523 |
| 10 May 2024 | 16.23 | 0.19 | 1.18% | 16.11 | 16.23 | 16.055 | 3,713,595 |
| 09 May 2024 | 16.04 | 0.13 | 0.79% | 15.935 | 16.06 | 15.93 | 1,933,358 |
| 08 May 2024 | 15.915 | 0.01 | 0.06% | 15.89 | 16.085 | 15.77 | 2,914,335 |
| 07 May 2024 | 15.905 | 0.24 | 1.56% | 15.70 | 15.99 | 15.605 | 3,184,650 |
| 06 May 2024 | 15.66 | 0.13 | 0.80% | 15.60 | 15.66 | 15.495 | 1,650,267 |
| 03 May 2024 | 15.535 | 0.10 | 0.65% | 15.50 | 15.72 | 15.47 | 3,779,099 |
| 02 May 2024 | 15.435 | 0.35 | 2.29% | 15.16 | 15.705 | 15.155 | 4,055,934 |
| 30 Abr 2024 | 15.09 | 0.05 | 0.33% | 15.09 | 15.15 | 14.86 | 2,684,494 |
| 29 Abr 2024 | 15.04 | -0.17 | -1.12% | 15.26 | 15.33 | 15.04 | 2,757,053 |
| 26 Abr 2024 | 15.21 | -0.67 | -4.19% | 15.07 | 15.31 | 15.02 | 3,322,127 |
| 25 Abr 2024 | 15.875 | -0.03 | -0.19% | 15.935 | 15.955 | 15.745 | 3,154,541 |
| 24 Abr 2024 | 15.905 | 0.01 | 0.09% | 15.97 | 15.985 | 15.83 | 3,431,829 |
| 23 Abr 2024 | 15.89 | 0.38 | 2.45% | 15.63 | 15.93 | 15.49 | 3,205,231 |
| 22 Abr 2024 | 15.51 | -0.12 | -0.74% | 15.39 | 15.56 | 15.15 | 4,181,852 |
| 19 Abr 2024 | 15.625 | 0.01 | 0.06% | 15.50 | 15.79 | 15.44 | 3,626,309 |
| 18 Abr 2024 | 15.615 | 0.06 | 0.39% | 15.45 | 15.67 | 15.34 | 3,476,271 |
| 17 Abr 2024 | 15.555 | 0.04 | 0.23% | 15.48 | 15.845 | 15.475 | 2,509,702 |
| 16 Abr 2024 | 15.52 | -0.26 | -1.65% | 15.605 | 15.66 | 15.455 | 3,116,356 |
| 15 Abr 2024 | 15.78 | -0.06 | -0.38% | 15.805 | 16.02 | 15.77 | 2,376,194 |
| 12 Abr 2024 | 15.84 | -0.24 | -1.46% | 16.08 | 16.12 | 15.80 | 3,157,204 |
| 11 Abr 2024 | 16.075 | -0.31 | -1.89% | 16.355 | 16.45 | 15.965 | 2,642,112 |
| 10 Abr 2024 | 16.385 | 0.13 | 0.77% | 16.395 | 16.58 | 16.305 | 3,472,390 |
| 09 Abr 2024 | 16.26 | -0.17 | -1.03% | 16.415 | 16.49 | 16.235 | 2,267,871 |
| 08 Abr 2024 | 16.43 | 0.07 | 0.43% | 16.395 | 16.505 | 16.29 | 2,483,292 |
| 05 Abr 2024 | 16.36 | -0.07 | -0.46% | 16.25 | 16.48 | 16.23 | 2,750,493 |
| 04 Abr 2024 | 16.435 | 0.26 | 1.61% | 16.20 | 16.54 | 16.20 | 3,704,910 |
| 03 Abr 2024 | 16.175 | 0.24 | 1.47% | 15.99 | 16.20 | 15.955 | 2,910,146 |
| 02 Abr 2024 | 15.94 | 0.09 | 0.57% | 15.86 | 16.08 | 15.84 | 2,748,166 |
| 28 Mar 2024 | 15.85 | 0.26 | 1.70% | 15.605 | 15.97 | 15.605 | 3,452,415 |
| 27 Mar 2024 | 15.585 | 0.24 | 1.53% | 15.385 | 15.675 | 15.355 | 3,034,095 |
| 26 Mar 2024 | 15.35 | 0.13 | 0.85% | 15.245 | 15.41 | 15.24 | 3,475,180 |
| 25 Mar 2024 | 15.22 | -0.12 | -0.78% | 15.305 | 15.39 | 15.115 | 2,812,237 |
| 22 Mar 2024 | 15.34 | -0.15 | -0.94% | 15.445 | 15.54 | 15.30 | 3,157,499 |
| 21 Mar 2024 | 15.485 | 0.23 | 1.54% | 15.44 | 15.485 | 15.295 | 3,496,444 |
| 20 Mar 2024 | 15.25 | -0.18 | -1.13% | 15.415 | 15.445 | 15.165 | 3,183,476 |
| 19 Mar 2024 | 15.425 | 0.15 | 0.98% | 15.35 | 15.555 | 15.345 | 3,370,436 |
| 18 Mar 2024 | 15.275 | 0.09 | 0.56% | 15.24 | 15.355 | 15.16 | 2,403,674 |
| 15 Mar 2024 | 15.19 | 0.14 | 0.90% | 15.045 | 15.31 | 15.00 | 33,426,245 |
| 14 Mar 2024 | 15.055 | 0.04 | 0.27% | 15.075 | 15.21 | 14.905 | 3,641,056 |
| 13 Mar 2024 | 15.015 | -0.09 | -0.56% | 15.10 | 15.28 | 15.015 | 3,244,318 |
| 12 Mar 2024 | 15.10 | 0.29 | 1.92% | 14.93 | 15.225 | 14.85 | 4,674,143 |
| 11 Mar 2024 | 14.815 | -0.03 | -0.20% | 14.80 | 14.955 | 14.725 | 4,050,657 |
| 08 Mar 2024 | 14.845 | -0.13 | -0.84% | 15.05 | 15.17 | 14.845 | 3,595,531 |
| 07 Mar 2024 | 14.97 | 0.02 | 0.13% | 14.94 | 15.085 | 14.88 | 3,723,300 |
| 06 Mar 2024 | 14.95 | 0.10 | 0.67% | 14.86 | 15.085 | 14.86 | 3,572,673 |
| 05 Mar 2024 | 14.85 | -0.12 | -0.77% | 14.96 | 15.005 | 14.80 | 2,682,496 |
| 04 Mar 2024 | 14.965 | -0.04 | -0.23% | 15.055 | 15.125 | 14.855 | 1,907,653 |
| 01 Mar 2024 | 15.00 | 0.15 | 1.01% | 14.90 | 15.15 | 14.90 | 2,455,612 |
| 29 Feb 2024 | 14.85 | 0.09 | 0.61% | 14.79 | 14.965 | 14.715 | 3,183,595 |
| 28 Feb 2024 | 14.76 | 0.04 | 0.27% | 14.735 | 14.92 | 14.645 | 2,263,279 |
| 27 Feb 2024 | 14.72 | 0.09 | 0.58% | 14.615 | 14.86 | 14.575 | 2,872,431 |
| 26 Feb 2024 | 14.635 | -0.12 | -0.78% | 14.75 | 14.775 | 14.52 | 2,162,518 |
| 23 Feb 2024 | 14.75 | 0.11 | 0.75% | 14.715 | 14.83 | 14.675 | 2,166,678 |
| 22 Feb 2024 | 14.64 | 0.14 | 0.93% | 14.61 | 14.83 | 14.525 | 2,566,560 |
| 21 Feb 2024 | 14.505 | -0.03 | -0.17% | 14.55 | 14.66 | 14.485 | 2,305,901 |
