AGIL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.0515 | -0.0005 | -0.96% | 0.0515 | 0.0515 | 0.0515 | 100 |
25 Jul 2024 | 0.052 | -0.003 | -5.45% | 0.055 | 0.055 | 0.052 | 6,845 |
24 Jul 2024 | 0.055 | 0.005 | 10.00% | 0.055 | 0.055 | 0.055 | 2,000 |
23 Jul 2024 | 0.05 | -0.004 | -7.41% | 0.0545 | 0.06 | 0.05 | 91,000 |
22 Jul 2024 | 0.054 | -0.005 | -8.47% | 0.054 | 0.054 | 0.054 | 0.00 |
19 Jul 2024 | 0.059 | 0.00 | 0.00% | 0.059 | 0.059 | 0.059 | 0.00 |
18 Jul 2024 | 0.059 | 0.003 | 5.36% | 0.059 | 0.059 | 0.059 | 2,000 |
17 Jul 2024 | 0.056 | 0.0005 | 0.90% | 0.056 | 0.056 | 0.056 | 5,000 |
16 Jul 2024 | 0.0555 | 0.00 | 0.00% | 0.0555 | 0.0555 | 0.0555 | 0.00 |
15 Jul 2024 | 0.0555 | 0.0035 | 6.73% | 0.0585 | 0.0585 | 0.0555 | 1,120 |
12 Jul 2024 | 0.052 | 0.003 | 6.12% | 0.055 | 0.055 | 0.051 | 55,746 |
11 Jul 2024 | 0.049 | -0.001 | -2.00% | 0.049 | 0.049 | 0.049 | 1,000 |
10 Jul 2024 | 0.05 | -0.0035 | -6.54% | 0.0535 | 0.054 | 0.05 | 22,368 |
09 Jul 2024 | 0.0535 | 0.003 | 5.94% | 0.0525 | 0.0535 | 0.0525 | 4,500 |
08 Jul 2024 | 0.0505 | -0.0055 | -9.82% | 0.05 | 0.0545 | 0.05 | 44,034 |
05 Jul 2024 | 0.056 | 0.00 | 0.00% | 0.054 | 0.056 | 0.05 | 106,048 |
04 Jul 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
03 Jul 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 100 |
02 Jul 2024 | 0.056 | 0.00 | 0.00% | 0.052 | 0.056 | 0.0515 | 17,442 |
01 Jul 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0.00 |
28 Jun 2024 | 0.056 | 0.001 | 1.82% | 0.055 | 0.056 | 0.0505 | 19,920 |
27 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0.00 |
26 Jun 2024 | 0.055 | -0.002 | -3.51% | 0.0575 | 0.0575 | 0.055 | 32,000 |
25 Jun 2024 | 0.057 | -0.003 | -5.00% | 0.06 | 0.06 | 0.057 | 11,000 |
24 Jun 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 550 |
21 Jun 2024 | 0.06 | 0.002 | 3.45% | 0.06 | 0.06 | 0.06 | 545 |
20 Jun 2024 | 0.058 | -0.002 | -3.33% | 0.058 | 0.058 | 0.058 | 5,000 |
19 Jun 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
18 Jun 2024 | 0.06 | -0.003 | -4.76% | 0.0595 | 0.06 | 0.059 | 23,774 |
17 Jun 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0.00 |
14 Jun 2024 | 0.063 | 0.003 | 5.00% | 0.062 | 0.063 | 0.062 | 6,098 |
13 Jun 2024 | 0.06 | 0.0015 | 2.56% | 0.06 | 0.06 | 0.06 | 15,000 |
12 Jun 2024 | 0.0585 | -0.0035 | -5.65% | 0.0585 | 0.0585 | 0.0585 | 4,100 |
11 Jun 2024 | 0.062 | 0.0005 | 0.81% | 0.062 | 0.062 | 0.062 | 0.00 |
10 Jun 2024 | 0.0615 | 0.00 | 0.00% | 0.0615 | 0.0615 | 0.0615 | 0.00 |
07 Jun 2024 | 0.0615 | -0.0055 | -8.21% | 0.065 | 0.0665 | 0.0615 | 24,218 |
06 Jun 2024 | 0.067 | 0.0065 | 10.74% | 0.067 | 0.067 | 0.0605 | 17,950 |
05 Jun 2024 | 0.0605 | 0.00 | 0.00% | 0.065 | 0.065 | 0.0605 | 7,098 |
04 Jun 2024 | 0.0605 | -0.0005 | -0.82% | 0.061 | 0.061 | 0.0605 | 5,000 |
03 Jun 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 91 |
31 May 2024 | 0.061 | 0.0005 | 0.83% | 0.061 | 0.061 | 0.061 | 4,288 |
30 May 2024 | 0.0605 | 0.0005 | 0.83% | 0.062 | 0.062 | 0.0605 | 18,000 |
29 May 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
28 May 2024 | 0.06 | -0.0045 | -6.98% | 0.068 | 0.068 | 0.06 | 2,018 |
27 May 2024 | 0.0645 | -0.003 | -4.44% | 0.0675 | 0.0675 | 0.0595 | 268,172 |
24 May 2024 | 0.0675 | 0.003 | 4.65% | 0.0645 | 0.0675 | 0.0645 | 2,295 |
23 May 2024 | 0.0645 | -0.003 | -4.44% | 0.0675 | 0.0675 | 0.0645 | 80 |
22 May 2024 | 0.0675 | 0.0055 | 8.87% | 0.0635 | 0.0675 | 0.063 | 31,265 |
21 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
20 May 2024 | 0.062 | -0.008 | -11.43% | 0.0635 | 0.0635 | 0.062 | 20,000 |
17 May 2024 | 0.07 | 0.0025 | 3.70% | 0.07 | 0.07 | 0.07 | 1,000 |
16 May 2024 | 0.0675 | 0.00 | 0.00% | 0.0665 | 0.0675 | 0.0665 | 15,000 |
15 May 2024 | 0.0675 | -0.002 | -2.88% | 0.065 | 0.068 | 0.0615 | 61,235 |
14 May 2024 | 0.0695 | 0.00 | 0.00% | 0.0695 | 0.0695 | 0.0695 | 0.00 |
13 May 2024 | 0.0695 | 0.005 | 7.75% | 0.07 | 0.073 | 0.0695 | 10,924 |
10 May 2024 | 0.0645 | -0.0055 | -7.86% | 0.07 | 0.0735 | 0.0645 | 23,152 |
09 May 2024 | 0.07 | 0.003 | 4.48% | 0.068 | 0.07 | 0.067 | 35,858 |
08 May 2024 | 0.067 | 0.0005 | 0.75% | 0.067 | 0.067 | 0.067 | 250 |
07 May 2024 | 0.0665 | 0.0085 | 14.66% | 0.074 | 0.074 | 0.062 | 22,350 |
06 May 2024 | 0.058 | -0.01 | -14.71% | 0.07 | 0.074 | 0.058 | 7,100 |
03 May 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0.00 |
02 May 2024 | 0.068 | -0.0045 | -6.21% | 0.0725 | 0.0725 | 0.068 | 2,000 |
30 Abr 2024 | 0.0725 | 0.005 | 7.41% | 0.0675 | 0.0725 | 0.067 | 11,274 |
29 Abr 2024 | 0.0675 | -0.0025 | -3.57% | 0.0745 | 0.0745 | 0.0675 | 9,542 |