Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AVIVE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 27.54 | 0.91 | 3.42% | 27.54 | 27.54 | 27.54 | 18 |
| 16 May 2024 | 26.63 | 0.00 | 0.00% | 26.63 | 26.63 | 26.63 | 0.00 |
| 15 May 2024 | 26.63 | 0.09 | 0.34% | 26.63 | 26.63 | 26.63 | 151 |
| 14 May 2024 | 26.54 | 0.00 | 0.00% | 26.54 | 26.54 | 26.54 | 0.00 |
| 13 May 2024 | 26.54 | -0.01 | -0.04% | 26.54 | 26.54 | 26.54 | 127 |
| 10 May 2024 | 26.55 | 0.00 | 0.00% | 26.55 | 26.55 | 26.55 | 0.00 |
| 09 May 2024 | 26.55 | -0.25 | -0.93% | 26.55 | 26.55 | 26.55 | 70 |
| 08 May 2024 | 26.80 | 0.38 | 1.44% | 26.80 | 26.80 | 26.80 | 3 |
| 07 May 2024 | 26.42 | 0.02 | 0.08% | 26.42 | 26.42 | 26.42 | 68 |
| 06 May 2024 | 26.40 | 0.35 | 1.34% | 26.40 | 26.40 | 26.40 | 4 |
| 03 May 2024 | 26.05 | 0.42 | 1.64% | 26.05 | 26.05 | 26.05 | 40 |
| 02 May 2024 | 25.63 | 0.00 | 0.00% | 25.63 | 25.63 | 25.63 | 0.00 |
| 30 Abr 2024 | 25.63 | 0.65 | 2.60% | 25.63 | 25.63 | 25.63 | 250 |
| 29 Abr 2024 | 24.98 | 0.00 | 0.00% | 24.98 | 24.98 | 24.98 | 0.00 |
| 26 Abr 2024 | 24.98 | -0.17 | -0.68% | 24.98 | 24.98 | 24.98 | 1,038 |
| 25 Abr 2024 | 25.15 | -0.31 | -1.22% | 25.15 | 25.15 | 25.15 | 441 |
| 24 Abr 2024 | 25.46 | 0.15 | 0.59% | 25.46 | 25.46 | 25.46 | 50 |
| 23 Abr 2024 | 25.31 | 0.29 | 1.16% | 25.31 | 25.31 | 25.31 | 337 |
| 22 Abr 2024 | 25.02 | -0.20 | -0.79% | 25.02 | 25.02 | 25.02 | 1 |
| 19 Abr 2024 | 25.22 | 0.00 | 0.00% | 25.22 | 25.22 | 25.22 | 0.00 |
| 18 Abr 2024 | 25.22 | 0.03 | 0.12% | 25.22 | 25.22 | 25.22 | 1 |
| 17 Abr 2024 | 25.19 | -0.41 | -1.60% | 25.19 | 25.19 | 25.19 | 60 |
| 16 Abr 2024 | 25.60 | -0.02 | -0.08% | 25.60 | 25.60 | 25.60 | 27 |
| 15 Abr 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 0.00 |
| 12 Abr 2024 | 25.62 | 0.00 | 0.00% | 25.62 | 25.62 | 25.62 | 0.00 |
| 11 Abr 2024 | 25.62 | -0.41 | -1.58% | 25.62 | 25.62 | 25.62 | 8 |
| 10 Abr 2024 | 26.03 | -0.01 | -0.04% | 26.03 | 26.03 | 26.03 | 15 |
| 09 Abr 2024 | 26.04 | 0.22 | 0.85% | 26.04 | 26.04 | 26.04 | 38 |
| 08 Abr 2024 | 25.82 | -0.22 | -0.84% | 25.82 | 25.82 | 25.82 | 1 |
| 05 Abr 2024 | 26.04 | 0.12 | 0.46% | 26.04 | 26.04 | 26.04 | 14 |
| 04 Abr 2024 | 25.92 | -0.24 | -0.92% | 25.92 | 25.92 | 25.92 | 679 |
| 03 Abr 2024 | 26.16 | -0.55 | -2.06% | 26.16 | 26.16 | 26.16 | 225 |
| 02 Abr 2024 | 26.71 | 0.24 | 0.91% | 26.71 | 26.71 | 26.71 | 81 |
| 28 Mar 2024 | 26.47 | 0.02 | 0.08% | 26.47 | 26.47 | 26.47 | 642 |
| 27 Mar 2024 | 26.45 | 0.12 | 0.46% | 26.45 | 26.45 | 26.45 | 5 |
| 26 Mar 2024 | 26.33 | 1.15 | 4.57% | 26.33 | 26.33 | 26.33 | 4 |
| 25 Mar 2024 | 25.18 | 0.00 | 0.00% | 25.18 | 25.18 | 25.18 | 0.00 |
| 22 Mar 2024 | 25.18 | 0.00 | 0.00% | 25.18 | 25.18 | 25.18 | 0.00 |
| 21 Mar 2024 | 25.18 | 0.00 | 0.00% | 25.18 | 25.18 | 25.18 | 0.00 |
| 20 Mar 2024 | 25.18 | 0.16 | 0.64% | 25.18 | 25.18 | 25.18 | 107 |
| 19 Mar 2024 | 25.02 | 0.07 | 0.28% | 25.02 | 25.02 | 25.02 | 43 |
| 18 Mar 2024 | 24.95 | -0.39 | -1.54% | 24.95 | 24.95 | 24.95 | 78 |
| 15 Mar 2024 | 25.34 | -0.44 | -1.71% | 25.34 | 25.34 | 25.34 | 42 |
| 14 Mar 2024 | 25.78 | 0.00 | 0.00% | 25.78 | 25.78 | 25.78 | 0.00 |
| 13 Mar 2024 | 25.78 | 0.00 | 0.00% | 25.78 | 25.78 | 25.78 | 0.00 |
| 12 Mar 2024 | 25.78 | 1.07 | 4.33% | 25.78 | 25.78 | 25.78 | 1 |
| 11 Mar 2024 | 24.71 | 0.00 | 0.00% | 24.71 | 24.71 | 24.71 | 0.00 |
| 08 Mar 2024 | 24.71 | 0.00 | 0.00% | 24.71 | 24.71 | 24.71 | 0.00 |
| 07 Mar 2024 | 24.71 | 0.02 | 0.08% | 24.71 | 24.71 | 24.71 | 14 |
| 06 Mar 2024 | 24.69 | 0.00 | 0.00% | 24.69 | 24.69 | 24.69 | 0.00 |
| 05 Mar 2024 | 24.69 | -0.26 | -1.04% | 24.69 | 24.69 | 24.69 | 69 |
| 04 Mar 2024 | 24.95 | 0.40 | 1.63% | 24.95 | 24.95 | 24.95 | 19 |
| 01 Mar 2024 | 24.55 | 0.05 | 0.20% | 24.55 | 24.55 | 24.55 | 2 |
| 29 Feb 2024 | 24.50 | -0.48 | -1.92% | 24.50 | 24.50 | 24.50 | 104 |
| 28 Feb 2024 | 24.98 | 0.05 | 0.20% | 24.98 | 24.98 | 24.98 | 2 |
| 27 Feb 2024 | 24.93 | -0.19 | -0.76% | 24.93 | 24.93 | 24.93 | 107 |
| 26 Feb 2024 | 25.12 | -0.05 | -0.20% | 25.12 | 25.12 | 25.12 | 9 |
| 23 Feb 2024 | 25.17 | 0.00 | 0.00% | 25.17 | 25.17 | 25.17 | 0.00 |
| 22 Feb 2024 | 25.17 | 0.00 | 0.00% | 25.17 | 25.17 | 25.17 | 0.00 |
| 21 Feb 2024 | 25.17 | -0.24 | -0.94% | 25.17 | 25.17 | 25.17 | 3 |
| 20 Feb 2024 | 25.41 | 0.10 | 0.40% | 25.41 | 25.41 | 25.41 | 442 |
| 19 Feb 2024 | 25.31 | 0.00 | 0.00% | 25.31 | 25.31 | 25.31 | 0.00 |
