AAVEETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.0285 | 0.0007 | 2.52% | 0.0281 | 0.0286 | 0.0281 | 14.00 |
01 May 2024 | 0.0278 | 0.0002 | 0.72% | 0.0278 | 0.0281 | 0.0277 | 51.00 |
30 Abr 2024 | 0.0276 | -0.0003 | -1.08% | 0.0278 | 0.0278 | 0.0275 | 1.00 |
29 Abr 2024 | 0.0279 | 0.0002 | 0.72% | 0.0281 | 0.0281 | 0.0278 | 4.00 |
28 Abr 2024 | 0.0277 | -0.0005 | -1.77% | 0.0282 | 0.0282 | 0.0277 | 3.00 |
27 Abr 2024 | 0.0282 | -0.0008 | -2.76% | 0.0282 | 0.0282 | 0.0281 | 7.00 |
26 Abr 2024 | 0.029 | 0.0002 | 0.69% | 0.0287 | 0.029 | 0.0286 | 23.00 |
25 Abr 2024 | 0.0288 | -0.0005 | -1.71% | 0.0287 | 0.0289 | 0.0286 | 12.00 |
24 Abr 2024 | 0.0293 | -0.0003 | -1.01% | 0.0293 | 0.0297 | 0.029 | 9.00 |
23 Abr 2024 | 0.0296 | -0.0006 | -1.99% | 0.0302 | 0.0302 | 0.0293 | 22.00 |
22 Abr 2024 | 0.0302 | 0.0014 | 4.86% | 0.0293 | 0.0303 | 0.0292 | 49.00 |
21 Abr 2024 | 0.0288 | -0.0002 | -0.69% | 0.029 | 0.0292 | 0.0287 | 85.00 |
20 Abr 2024 | 0.029 | 0.0011 | 3.94% | 0.0284 | 0.0292 | 0.0282 | 135.00 |
19 Abr 2024 | 0.0279 | -0.0001 | -0.36% | 0.0275 | 0.0285 | 0.0275 | 10.00 |
18 Abr 2024 | 0.028 | -0.0001 | -0.36% | 0.0279 | 0.028 | 0.0277 | 7.00 |
17 Abr 2024 | 0.0281 | -0.0002 | -0.71% | 0.0281 | 0.0281 | 0.0276 | 12.00 |
16 Abr 2024 | 0.0283 | 0.0012 | 4.43% | 0.0273 | 0.0286 | 0.0273 | 54.00 |
15 Abr 2024 | 0.0271 | -0.001 | -3.56% | 0.0277 | 0.028 | 0.027 | 39.00 |
14 Abr 2024 | 0.0281 | 0.0005 | 1.81% | 0.0273 | 0.0282 | 0.027 | 269.00 |
13 Abr 2024 | 0.0276 | -0.0033 | -10.68% | 0.0308 | 0.0308 | 0.0247 | 230.00 |
12 Abr 2024 | 0.0309 | -0.0028 | -8.31% | 0.0335 | 0.0338 | 0.0293 | 180.00 |
11 Abr 2024 | 0.0337 | -0.0024 | -6.65% | 0.0363 | 0.0374 | 0.0332 | 34.00 |
10 Abr 2024 | 0.0361 | 0.0002 | 0.56% | 0.0361 | 0.0367 | 0.0352 | 44.00 |
09 Abr 2024 | 0.0359 | 0.0011 | 3.16% | 0.035 | 0.037 | 0.0347 | 41.00 |
08 Abr 2024 | 0.0348 | -0.0008 | -2.25% | 0.0357 | 0.0359 | 0.0346 | 18.00 |
07 Abr 2024 | 0.0356 | 0.0003 | 0.85% | 0.0354 | 0.0359 | 0.0353 | 9.00 |
06 Abr 2024 | 0.0353 | 0.0009 | 2.62% | 0.0342 | 0.0363 | 0.0342 | 24.00 |
05 Abr 2024 | 0.0344 | -0.0006 | -1.71% | 0.0348 | 0.0348 | 0.034 | 8.00 |
04 Abr 2024 | 0.035 | 0.0003 | 0.86% | 0.0345 | 0.0351 | 0.0344 | 6.00 |
03 Abr 2024 | 0.0347 | -0.0007 | -1.98% | 0.0352 | 0.0356 | 0.0343 | 10.00 |
02 Abr 2024 | 0.0354 | -0.0014 | -3.80% | 0.037 | 0.037 | 0.0344 | 32.00 |
01 Abr 2024 | 0.0368 | 0.0017 | 4.84% | 0.0352 | 0.0372 | 0.0349 | 22.00 |
31 Mar 2024 | 0.0351 | -0.0002 | -0.57% | 0.0353 | 0.0353 | 0.0348 | 7.00 |
30 Mar 2024 | 0.0353 | -0.001 | -2.75% | 0.0361 | 0.0367 | 0.0353 | 4.00 |
29 Mar 2024 | 0.0363 | 0.0004 | 1.11% | 0.0358 | 0.0367 | 0.0355 | 15.00 |
28 Mar 2024 | 0.0359 | 0.0003 | 0.84% | 0.0355 | 0.0359 | 0.035 | 96.00 |
27 Mar 2024 | 0.0356 | -0.0009 | -2.47% | 0.0364 | 0.0364 | 0.0355 | 20.00 |
26 Mar 2024 | 0.0365 | 0.0011 | 3.11% | 0.0354 | 0.0366 | 0.0354 | 14.00 |
25 Mar 2024 | 0.0354 | -0.0008 | -2.21% | 0.0361 | 0.0367 | 0.0354 | 11.00 |
24 Mar 2024 | 0.0362 | -0.0003 | -0.82% | 0.0366 | 0.0369 | 0.0359 | 42.00 |
23 Mar 2024 | 0.0365 | 0.0009 | 2.53% | 0.0357 | 0.0365 | 0.0356 | 4.00 |
22 Mar 2024 | 0.0356 | 0.0002 | 0.56% | 0.0352 | 0.0356 | 0.0347 | 3.00 |
21 Mar 2024 | 0.0354 | 0.0013 | 3.81% | 0.034 | 0.0356 | 0.0338 | 36.00 |
20 Mar 2024 | 0.0341 | -0.0005 | -1.45% | 0.0347 | 0.0354 | 0.0338 | 43.00 |
19 Mar 2024 | 0.0346 | -0.0004 | -1.14% | 0.0349 | 0.0351 | 0.0333 | 252.00 |
18 Mar 2024 | 0.035 | 0.0003 | 0.86% | 0.0349 | 0.0356 | 0.0344 | 191.00 |
17 Mar 2024 | 0.0347 | 0.001 | 2.97% | 0.0336 | 0.0351 | 0.0333 | 42.00 |
16 Mar 2024 | 0.0337 | -0.0008 | -2.32% | 0.0346 | 0.0346 | 0.0328 | 151.00 |
15 Mar 2024 | 0.0345 | -0.0013 | -3.63% | 0.0358 | 0.036 | 0.0341 | 4,225.00 |
14 Mar 2024 | 0.0358 | 0.0003 | 0.85% | 0.0355 | 0.0365 | 0.035 | 8,730.00 |
13 Mar 2024 | 0.0355 | 0.0016 | 4.72% | 0.0339 | 0.0379 | 0.0335 | 7,967.00 |
12 Mar 2024 | 0.0339 | 0.0004 | 1.19% | 0.0336 | 0.0342 | 0.0321 | 10,209.00 |
11 Mar 2024 | 0.0335 | 0.001 | 3.08% | 0.0326 | 0.0342 | 0.0318 | 9,121.00 |
10 Mar 2024 | 0.0325 | -0.0008 | -2.40% | 0.0335 | 0.0337 | 0.032 | 6,679.00 |
09 Mar 2024 | 0.0333 | -0.0008 | -2.35% | 0.034 | 0.0344 | 0.0329 | 8,342.00 |
08 Mar 2024 | 0.0341 | -0.0005 | -1.45% | 0.0346 | 0.0353 | 0.0326 | 7,953.00 |
07 Mar 2024 | 0.0346 | 0.0012 | 3.59% | 0.0333 | 0.0346 | 0.0321 | 9,414.00 |
06 Mar 2024 | 0.0334 | 0.0037 | 12.46% | 0.0297 | 0.0334 | 0.0291 | 7,070.00 |
05 Mar 2024 | 0.0297 | -0.0017 | -5.41% | 0.0315 | 0.0321 | 0.0283 | 7,925.00 |
04 Mar 2024 | 0.0314 | -0.0008 | -2.48% | 0.0322 | 0.0328 | 0.031 | 8,582.00 |
03 Mar 2024 | 0.0322 | -0.0018 | -5.29% | 0.0341 | 0.0347 | 0.0311 | 6,305.00 |
02 Mar 2024 | 0.034 | 0.0019 | 5.92% | 0.0321 | 0.0345 | 0.0321 | 5,592.00 |
01 Mar 2024 | 0.0321 | 0.0005 | 1.58% | 0.0317 | 0.0325 | 0.0314 | 1,257.00 |
29 Feb 2024 | 0.0316 | 0.0006 | 1.94% | 0.0309 | 0.0329 | 0.0305 | 100.00 |
28 Feb 2024 | 0.031 | -0.0014 | -4.32% | 0.0325 | 0.0327 | 0.0296 | 297.00 |
27 Feb 2024 | 0.0324 | 0.0001 | 0.31% | 0.0322 | 0.0324 | 0.0315 | 76.00 |
26 Feb 2024 | 0.0323 | 0.0001 | 0.31% | 0.0323 | 0.0332 | 0.0322 | 32.00 |
25 Feb 2024 | 0.0322 | -0.0018 | -5.29% | 0.0338 | 0.0338 | 0.032 | 104.00 |
24 Feb 2024 | 0.034 | 0.0016 | 4.94% | 0.0325 | 0.0351 | 0.0325 | 143.00 |
23 Feb 2024 | 0.0324 | 0.0015 | 4.85% | 0.0308 | 0.0347 | 0.0306 | 139.00 |
22 Feb 2024 | 0.0309 | -0.0001 | -0.32% | 0.0311 | 0.0312 | 0.0309 | 62.00 |
21 Feb 2024 | 0.031 | -0.0003 | -0.96% | 0.0311 | 0.0313 | 0.0306 | 36.00 |
20 Feb 2024 | 0.0313 | -0.0015 | -4.57% | 0.0327 | 0.0329 | 0.031 | 66.00 |
19 Feb 2024 | 0.0328 | 0.00 | 0.00% | 0.0328 | 0.0334 | 0.0328 | 30.00 |
18 Feb 2024 | 0.0328 | -0.001 | -2.96% | 0.0336 | 0.034 | 0.0328 | 39.00 |
17 Feb 2024 | 0.0338 | 0.0002 | 0.60% | 0.0338 | 0.0338 | 0.0334 | 34.00 |
16 Feb 2024 | 0.0336 | 0.0009 | 2.75% | 0.0325 | 0.0336 | 0.0322 | 41.00 |
15 Feb 2024 | 0.0327 | 0.00 | 0.00% | 0.033 | 0.0334 | 0.0324 | 39.00 |
14 Feb 2024 | 0.0327 | -0.0013 | -3.82% | 0.0341 | 0.0342 | 0.0327 | 29.00 |
13 Feb 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.0343 | 0.0335 | 39.00 |
12 Feb 2024 | 0.034 | -0.0008 | -2.30% | 0.0347 | 0.0348 | 0.034 | 24.00 |
11 Feb 2024 | 0.0348 | -0.0006 | -1.69% | 0.0352 | 0.0355 | 0.0348 | 33.00 |
10 Feb 2024 | 0.0354 | 0.0001 | 0.28% | 0.0352 | 0.0356 | 0.0348 | 25.00 |
09 Feb 2024 | 0.0353 | 0.00 | 0.00% | 0.0354 | 0.0384 | 0.0331 | 405.00 |
08 Feb 2024 | 0.0353 | 0.0007 | 2.02% | 0.0348 | 0.0354 | 0.0348 | 74.00 |
07 Feb 2024 | 0.0346 | -0.001 | -2.81% | 0.0355 | 0.0355 | 0.0344 | 137.00 |
06 Feb 2024 | 0.0356 | -0.0008 | -2.20% | 0.0366 | 0.0366 | 0.0356 | 118.00 |
05 Feb 2024 | 0.0364 | -0.0001 | -0.27% | 0.0363 | 0.0368 | 0.0359 | 17.00 |
04 Feb 2024 | 0.0365 | -0.0008 | -2.14% | 0.0372 | 0.0372 | 0.0364 | 9.00 |
03 Feb 2024 | 0.0373 | 0.0003 | 0.81% | 0.0369 | 0.0376 | 0.0368 | 4.00 |