ABDN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 Ago 2022 | 161.15 | -11.80 | -6.82% | 157.00 | 170.00 | 155.45 | 14,929,559 |
| 08 Ago 2022 | 172.95 | 5.80 | 3.47% | 169.25 | 172.95 | 167.75 | 7,760,690 |
| 05 Ago 2022 | 167.15 | -0.45 | -0.27% | 168.25 | 168.95 | 166.70 | 4,197,574 |
| 04 Ago 2022 | 167.60 | 3.30 | 2.01% | 164.60 | 168.35 | 164.25 | 8,192,540 |
| 03 Ago 2022 | 164.30 | 4.15 | 2.59% | 160.30 | 164.45 | 159.45 | 6,362,110 |
| 02 Ago 2022 | 160.15 | -5.80 | -3.5% | 165.10 | 165.75 | 159.80 | 9,535,360 |
| 01 Ago 2022 | 165.95 | 0.25 | 0.15% | 166.10 | 167.60 | 163.90 | 4,386,544 |
| 29 Jul 2022 | 165.70 | 4.70 | 2.92% | 162.45 | 165.70 | 162.20 | 9,596,654 |
| 28 Jul 2022 | 161.00 | 4.15 | 2.65% | 158.15 | 161.90 | 158.05 | 7,257,563 |
| 27 Jul 2022 | 156.85 | 3.35 | 2.18% | 155.00 | 158.80 | 153.70 | 5,170,742 |
| 26 Jul 2022 | 153.50 | -5.55 | -3.49% | 159.20 | 159.65 | 153.50 | 11,511,120 |
| 25 Jul 2022 | 159.05 | -2.55 | -1.58% | 160.80 | 161.40 | 157.60 | 6,186,699 |
| 22 Jul 2022 | 161.60 | 0.45 | 0.28% | 160.60 | 163.10 | 158.85 | 4,802,796 |
| 21 Jul 2022 | 161.15 | 2.90 | 1.83% | 159.50 | 162.55 | 157.90 | 8,151,753 |
| 20 Jul 2022 | 158.25 | -0.45 | -0.28% | 159.70 | 160.35 | 155.90 | 10,984,986 |
| 19 Jul 2022 | 158.70 | 3.50 | 2.26% | 154.00 | 158.70 | 152.25 | 14,835,604 |
| 18 Jul 2022 | 155.20 | 1.45 | 0.94% | 154.50 | 157.35 | 154.50 | 9,891,661 |
| 15 Jul 2022 | 153.75 | 3.20 | 2.13% | 151.00 | 154.05 | 149.65 | 13,720,482 |
| 14 Jul 2022 | 150.55 | -3.60 | -2.34% | 153.45 | 154.00 | 149.35 | 9,867,296 |
| 13 Jul 2022 | 154.15 | -8.15 | -5.02% | 156.30 | 158.65 | 153.80 | 9,790,498 |
| 12 Jul 2022 | 162.30 | 3.60 | 2.27% | 157.20 | 162.30 | 156.30 | 7,135,241 |
| 11 Jul 2022 | 158.70 | -5.00 | -3.05% | 160.40 | 160.60 | 157.50 | 8,138,000 |
| 08 Jul 2022 | 163.70 | 2.70 | 1.68% | 161.00 | 164.20 | 159.35 | 6,929,030 |
| 07 Jul 2022 | 161.00 | 4.45 | 2.84% | 157.65 | 161.20 | 156.95 | 8,095,104 |
| 06 Jul 2022 | 156.55 | 7.60 | 5.1% | 154.85 | 162.10 | 154.55 | 10,568,878 |
| 05 Jul 2022 | 148.95 | -5.60 | -3.62% | 155.60 | 157.00 | 148.85 | 5,197,111 |
| 04 Jul 2022 | 154.55 | 0.05 | 0.03% | 156.20 | 156.45 | 153.00 | 4,428,624 |
| 01 Jul 2022 | 154.50 | -5.35 | -3.35% | 154.30 | 159.40 | 150.35 | 7,279,845 |
| 30 Jun 2022 | 159.85 | -4.15 | -2.53% | 160.60 | 160.75 | 156.25 | 12,111,669 |
| 29 Jun 2022 | 164.00 | -2.85 | -1.71% | 164.30 | 165.25 | 162.30 | 6,030,255 |
| 28 Jun 2022 | 166.85 | 0.00 | 0.0% | 163.20 | 168.05 | 163.20 | 7,284,189 |
| 27 Jun 2022 | 166.85 | -4.10 | -2.4% | 172.45 | 172.45 | 166.35 | 7,459,791 |
| 24 Jun 2022 | 170.95 | 8.70 | 5.36% | 164.30 | 170.95 | 163.65 | 4,556,503 |
| 23 Jun 2022 | 162.25 | -4.15 | -2.49% | 165.10 | 165.90 | 162.25 | 6,245,068 |
| 22 Jun 2022 | 166.40 | 1.30 | 0.79% | 162.35 | 167.40 | 160.35 | 8,343,151 |
| 21 Jun 2022 | 165.10 | 1.25 | 0.76% | 165.40 | 166.75 | 164.30 | 4,528,644 |
| 20 Jun 2022 | 163.85 | 0.75 | 0.46% | 163.95 | 165.10 | 161.60 | 4,982,503 |
| 17 Jun 2022 | 163.10 | 2.20 | 1.37% | 160.30 | 165.65 | 159.90 | 16,086,737 |
| 16 Jun 2022 | 160.90 | -8.10 | -4.79% | 167.70 | 167.95 | 160.60 | 10,805,106 |
| 15 Jun 2022 | 169.00 | -0.40 | -0.24% | 169.45 | 170.90 | 163.85 | 15,862,393 |
| 14 Jun 2022 | 169.40 | -0.35 | -0.21% | 172.20 | 172.20 | 166.20 | 7,963,160 |
| 13 Jun 2022 | 169.75 | -4.85 | -2.78% | 172.00 | 173.25 | 168.50 | 13,732,195 |
| 10 Jun 2022 | 174.60 | -8.55 | -4.67% | 181.90 | 182.05 | 174.55 | 7,652,755 |
| 09 Jun 2022 | 183.15 | -3.35 | -1.8% | 185.20 | 186.15 | 182.00 | 5,037,116 |
| 08 Jun 2022 | 186.50 | -4.75 | -2.48% | 191.80 | 191.80 | 185.60 | 4,282,633 |
| 07 Jun 2022 | 191.25 | -5.35 | -2.72% | 194.65 | 195.80 | 189.85 | 5,346,975 |
| 06 Jun 2022 | 196.60 | 3.85 | 2.0% | 194.90 | 198.55 | 194.40 | 6,995,153 |
| 03 Jun 2022 | 192.75 | 0.00 | +0.00% | 192.75 | 192.75 | 192.75 | 0.00 |
| 02 Jun 2022 | 192.75 | 0.00 | 0.0% | 192.75 | 192.75 | 192.75 | 0.00 |
| 01 Jun 2022 | 192.75 | -2.25 | -1.15% | 197.05 | 197.20 | 192.75 | 8,492,515 |
| 31 May 2022 | 195.00 | -3.45 | -1.74% | 197.35 | 198.60 | 195.00 | 22,075,978 |
| 30 May 2022 | 198.45 | 2.30 | 1.17% | 197.60 | 199.90 | 196.10 | 4,680,752 |
| 27 May 2022 | 196.15 | 0.25 | 0.13% | 196.55 | 197.45 | 194.25 | 5,533,573 |
| 26 May 2022 | 195.90 | 6.05 | 3.19% | 189.90 | 196.60 | 189.50 | 21,452,331 |
| 25 May 2022 | 189.85 | -0.20 | -0.11% | 191.35 | 192.25 | 188.15 | 14,498,697 |
| 24 May 2022 | 190.05 | -1.25 | -0.65% | 190.40 | 190.75 | 189.35 | 16,296,106 |
| 23 May 2022 | 191.30 | 5.80 | 3.13% | 188.65 | 191.30 | 186.70 | 7,495,512 |
| 20 May 2022 | 185.50 | 6.60 | 3.69% | 182.25 | 186.40 | 181.20 | 8,760,307 |
| 19 May 2022 | 178.90 | -8.35 | -4.46% | 185.20 | 185.85 | 178.10 | 6,747,327 |
| 18 May 2022 | 187.25 | -4.80 | -2.5% | 193.55 | 193.55 | 187.00 | 6,122,843 |
| 17 May 2022 | 192.05 | 3.70 | 1.96% | 188.95 | 192.40 | 188.20 | 4,734,587 |
| 16 May 2022 | 188.35 | -0.95 | -0.5% | 187.95 | 189.50 | 186.95 | 6,390,056 |
| 13 May 2022 | 189.30 | 7.30 | 4.01% | 185.45 | 189.60 | 184.30 | 4,291,929 |
| 12 May 2022 | 182.00 | -2.90 | -1.57% | 181.00 | 183.80 | 177.75 | 23,414,463 |
