Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ABAT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.33 | 0.02 | 1.53% | 1.37 | 1.37 | 1.28 | 376,723 |
| 15 May 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.37 | 1.30 | 404,867 |
| 14 May 2024 | 1.31 | -0.04 | -2.96% | 1.35 | 1.36 | 1.31 | 376,585 |
| 13 May 2024 | 1.35 | 0.00 | 0.00% | 1.35 | 1.37 | 1.32 | 659,820 |
| 10 May 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.36 | 1.34 | 190,944 |
| 09 May 2024 | 1.36 | 0.02 | 1.49% | 1.35 | 1.38 | 1.33 | 259,476 |
| 08 May 2024 | 1.34 | -0.01 | -0.74% | 1.34 | 1.36 | 1.31 | 197,721 |
| 07 May 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.3846 | 1.32 | 131,815 |
| 06 May 2024 | 1.36 | -0.01 | -0.73% | 1.40 | 1.40 | 1.32 | 256,989 |
| 03 May 2024 | 1.37 | 0.01 | 0.74% | 1.36 | 1.40 | 1.32 | 502,662 |
| 02 May 2024 | 1.36 | 0.05 | 3.82% | 1.33 | 1.37 | 1.30 | 318,228 |
| 01 May 2024 | 1.31 | 0.01 | 0.77% | 1.31 | 1.33 | 1.28 | 277,987 |
| 30 Abr 2024 | 1.30 | -0.03 | -1.89% | 1.31 | 1.35 | 1.28 | 324,982 |
| 29 Abr 2024 | 1.325 | -0.02 | -1.12% | 1.34 | 1.36 | 1.30 | 386,514 |
| 26 Abr 2024 | 1.34 | -0.04 | -2.90% | 1.40 | 1.40 | 1.29 | 397,427 |
| 25 Abr 2024 | 1.38 | 0.01 | 0.73% | 1.3797 | 1.40 | 1.36 | 429,941 |
| 24 Abr 2024 | 1.37 | 0.09 | 7.03% | 1.29 | 1.38 | 1.28 | 737,691 |
| 23 Abr 2024 | 1.28 | -0.06 | -4.48% | 1.35 | 1.36 | 1.24 | 628,418 |
| 22 Abr 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.36 | 1.26 | 623,930 |
| 19 Abr 2024 | 1.34 | -0.02 | -1.47% | 1.38 | 1.38 | 1.33 | 349,134 |
| 18 Abr 2024 | 1.36 | -0.07 | -4.90% | 1.44 | 1.4495 | 1.21 | 734,430 |
| 17 Abr 2024 | 1.43 | -0.07 | -4.67% | 1.51 | 1.58 | 1.39 | 684,071 |
| 16 Abr 2024 | 1.50 | -0.11 | -6.83% | 1.535 | 1.55 | 1.49 | 555,003 |
| 15 Abr 2024 | 1.61 | -0.10 | -5.85% | 1.76 | 1.76 | 1.55 | 626,171 |
| 12 Abr 2024 | 1.71 | -0.06 | -3.39% | 1.75 | 1.77 | 1.69 | 513,218 |
| 11 Abr 2024 | 1.77 | -0.05 | -2.75% | 1.83 | 1.83 | 1.72 | 421,697 |
| 10 Abr 2024 | 1.82 | -0.03 | -1.62% | 1.80 | 1.85 | 1.75 | 558,327 |
| 09 Abr 2024 | 1.85 | -0.03 | -1.60% | 1.86 | 1.90 | 1.80 | 337,638 |
| 08 Abr 2024 | 1.88 | 0.12 | 6.82% | 1.80 | 1.98 | 1.77 | 1,025,276 |
| 05 Abr 2024 | 1.76 | 0.04 | 2.33% | 1.80 | 1.80 | 1.72 | 562,212 |
| 04 Abr 2024 | 1.72 | -0.03 | -1.71% | 1.80 | 1.80 | 1.64 | 1,098,003 |
| 03 Abr 2024 | 1.75 | 0.11 | 6.71% | 1.72 | 2.105 | 1.72 | 2,600,918 |
| 02 Abr 2024 | 1.64 | -0.09 | -5.20% | 1.675 | 1.68 | 1.555 | 950,047 |
| 01 Abr 2024 | 1.73 | -0.02 | -1.14% | 1.825 | 1.85 | 1.72 | 319,946 |
| 28 Mar 2024 | 1.75 | 0.15 | 9.38% | 1.62 | 1.84 | 1.62 | 769,943 |
| 27 Mar 2024 | 1.60 | -0.11 | -6.16% | 1.74 | 1.77 | 1.59 | 1,088,209 |
| 26 Mar 2024 | 1.705 | -0.02 | -0.87% | 1.77 | 1.78 | 1.70 | 550,797 |
| 25 Mar 2024 | 1.72 | -0.18 | -9.47% | 1.92 | 1.92 | 1.70 | 1,472,269 |
| 22 Mar 2024 | 1.90 | -0.08 | -4.04% | 1.97 | 1.97 | 1.88 | 585,520 |
| 21 Mar 2024 | 1.98 | -0.07 | -3.41% | 2.13 | 2.13 | 1.95 | 539,405 |
| 20 Mar 2024 | 2.05 | 0.06 | 3.02% | 1.99 | 2.13 | 1.94 | 679,009 |
| 19 Mar 2024 | 1.99 | -0.18 | -8.29% | 2.17 | 2.17 | 1.97 | 817,079 |
| 18 Mar 2024 | 2.17 | 0.16 | 7.96% | 2.03 | 2.28 | 2.01 | 485,054 |
| 15 Mar 2024 | 2.01 | -0.17 | -7.80% | 2.115 | 2.14 | 1.97 | 462,168 |
| 14 Mar 2024 | 2.18 | 0.29 | 15.34% | 1.91 | 2.195 | 1.89 | 640,778 |
| 13 Mar 2024 | 1.89 | -0.07 | -3.57% | 1.97 | 1.98 | 1.85 | 716,919 |
| 12 Mar 2024 | 1.96 | -0.05 | -2.49% | 2.05 | 2.0603 | 1.86 | 993,469 |
| 11 Mar 2024 | 2.01 | -0.05 | -2.43% | 2.08 | 2.1118 | 2.00 | 435,272 |
| 08 Mar 2024 | 2.06 | -0.19 | -8.44% | 2.26 | 2.28 | 2.05 | 622,873 |
| 07 Mar 2024 | 2.25 | 0.16 | 7.66% | 2.14 | 2.25 | 2.07 | 350,650 |
| 06 Mar 2024 | 2.09 | 0.02 | 0.97% | 2.11 | 2.23 | 2.0535 | 394,787 |
| 05 Mar 2024 | 2.07 | -0.42 | -16.87% | 2.39 | 2.44 | 2.04 | 631,628 |
| 04 Mar 2024 | 2.49 | 0.05 | 2.05% | 2.49 | 2.7499 | 2.45 | 1,118,892 |
| 01 Mar 2024 | 2.44 | 0.30 | 14.02% | 2.20 | 2.45 | 2.13 | 558,519 |
| 29 Feb 2024 | 2.14 | 0.05 | 2.39% | 2.08 | 2.19 | 2.06 | 279,741 |
| 28 Feb 2024 | 2.09 | -0.10 | -4.57% | 2.18 | 2.20 | 2.075 | 376,860 |
| 27 Feb 2024 | 2.19 | -0.05 | -2.23% | 2.25 | 2.27 | 2.1322 | 487,478 |
| 26 Feb 2024 | 2.24 | 0.06 | 2.75% | 2.15 | 2.35 | 2.15 | 490,054 |
| 23 Feb 2024 | 2.18 | -0.09 | -3.96% | 2.25 | 2.25 | 2.145 | 589,515 |
| 22 Feb 2024 | 2.27 | 0.36 | 18.85% | 1.91 | 2.32 | 1.8801 | 1,938,716 |
| 21 Feb 2024 | 1.91 | -0.05 | -2.55% | 1.96 | 2.005 | 1.85 | 507,525 |
| 20 Feb 2024 | 1.96 | -0.05 | -2.49% | 2.00 | 2.005 | 1.85 | 985,369 |
