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.
ABIO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 3.47 | 0.10 | 2.91% | 3.35 | 3.74 | 3.35 | 185,353 |
| 09 May 2024 | 3.372 | 0.01 | 0.36% | 3.41 | 3.46 | 3.325 | 36,434 |
| 08 May 2024 | 3.36 | 0.07 | 2.13% | 3.29 | 3.46 | 3.27 | 41,052 |
| 07 May 2024 | 3.29 | 0.07 | 2.17% | 3.22 | 3.35 | 3.21 | 33,594 |
| 06 May 2024 | 3.22 | -0.04 | -1.23% | 3.28 | 3.28 | 3.19 | 51,797 |
| 03 May 2024 | 3.26 | 0.00 | 0.00% | 3.30 | 3.46 | 3.25 | 16,946 |
| 02 May 2024 | 3.26 | 0.01 | 0.31% | 3.35 | 3.35 | 3.2002 | 66,037 |
| 01 May 2024 | 3.25 | -0.24 | -6.88% | 3.50 | 3.50 | 3.18 | 155,833 |
| 30 Abr 2024 | 3.49 | 0.06 | 1.75% | 3.39 | 3.58 | 3.3354 | 215,735 |
| 29 Abr 2024 | 3.43 | -0.15 | -4.19% | 3.57 | 3.60 | 3.42 | 230,066 |
| 26 Abr 2024 | 3.58 | 0.10 | 2.87% | 3.68 | 3.68 | 3.5001 | 85,309 |
| 25 Abr 2024 | 3.48 | -0.15 | -4.13% | 3.64 | 3.6585 | 3.4101 | 54,151 |
| 24 Abr 2024 | 3.63 | -0.02 | -0.55% | 3.64 | 3.734 | 3.60 | 97,762 |
| 23 Abr 2024 | 3.65 | 0.20 | 5.80% | 3.48 | 3.75 | 3.45 | 211,794 |
| 22 Abr 2024 | 3.45 | 0.05 | 1.47% | 3.30 | 3.48 | 3.30 | 294,942 |
| 19 Abr 2024 | 3.40 | 0.15 | 4.62% | 3.24 | 3.42 | 3.21 | 922,940 |
| 18 Abr 2024 | 3.25 | 0.04 | 1.25% | 3.19 | 3.32 | 3.13 | 219,431 |
| 17 Abr 2024 | 3.21 | -0.06 | -1.83% | 3.24 | 3.31 | 3.12 | 95,037 |
| 16 Abr 2024 | 3.27 | 0.09 | 2.83% | 3.17 | 3.31 | 3.1301 | 294,972 |
| 15 Abr 2024 | 3.18 | -0.05 | -1.55% | 3.25 | 3.27 | 3.15 | 134,506 |
| 12 Abr 2024 | 3.23 | -0.02 | -0.62% | 3.29 | 3.31 | 3.1518 | 354,128 |
| 11 Abr 2024 | 3.25 | 0.11 | 3.50% | 3.11 | 3.27 | 3.10 | 153,805 |
| 10 Abr 2024 | 3.14 | 0.01 | 0.32% | 3.13 | 3.19 | 3.01 | 212,916 |
| 09 Abr 2024 | 3.13 | 0.13 | 4.33% | 3.00 | 3.33 | 2.98 | 570,607 |
| 08 Abr 2024 | 3.00 | -0.09 | -2.91% | 3.06 | 3.10 | 2.95 | 602,144 |
| 05 Abr 2024 | 3.09 | 0.01 | 0.32% | 2.95 | 3.18 | 2.95 | 587,061 |
| 04 Abr 2024 | 3.08 | -0.17 | -5.23% | 2.99 | 3.14 | 2.90 | 2,758,190 |
| 03 Abr 2024 | 3.25 | 1.54 | 90.06% | 2.91 | 3.88 | 2.88 | 80,667,757 |
| 02 Abr 2024 | 1.71 | -0.04 | -2.29% | 1.75 | 1.7502 | 1.6901 | 12,636 |
| 01 Abr 2024 | 1.75 | -0.01 | -0.57% | 1.78 | 1.78 | 1.75 | 15,368 |
| 28 Mar 2024 | 1.76 | 0.01 | 0.57% | 1.76 | 1.7711 | 1.7316 | 9,002 |
| 27 Mar 2024 | 1.75 | 0.04 | 2.34% | 1.72 | 1.75 | 1.69 | 7,276 |
| 26 Mar 2024 | 1.71 | -0.02 | -1.16% | 1.72 | 1.73 | 1.69 | 28,574 |
| 25 Mar 2024 | 1.73 | -0.04 | -2.26% | 1.78 | 1.78 | 1.71 | 40,387 |
| 22 Mar 2024 | 1.77 | -0.01 | -0.56% | 1.78 | 1.78 | 1.75 | 11,152 |
| 21 Mar 2024 | 1.78 | 0.03 | 1.71% | 1.76 | 1.80 | 1.7101 | 50,583 |
| 20 Mar 2024 | 1.75 | 0.01 | 0.57% | 1.74 | 1.75 | 1.7015 | 5,552 |
| 19 Mar 2024 | 1.74 | 0.02 | 1.16% | 1.73 | 1.74 | 1.65 | 58,117 |
| 18 Mar 2024 | 1.72 | 0.03 | 1.78% | 1.70 | 1.72 | 1.68 | 39,727 |
| 15 Mar 2024 | 1.69 | -0.01 | -0.59% | 1.73 | 1.73 | 1.68 | 46,813 |
| 14 Mar 2024 | 1.70 | 0.01 | 0.59% | 1.70 | 1.70 | 1.6579 | 59,488 |
| 13 Mar 2024 | 1.69 | 0.03 | 1.81% | 1.67 | 1.69 | 1.66 | 19,334 |
| 12 Mar 2024 | 1.66 | 0.01 | 0.91% | 1.60 | 1.665 | 1.60 | 30,285 |
| 11 Mar 2024 | 1.645 | 0.01 | 0.30% | 1.61 | 1.645 | 1.60 | 13,103 |
| 08 Mar 2024 | 1.64 | 0.01 | 0.61% | 1.66 | 1.66 | 1.58 | 15,920 |
| 07 Mar 2024 | 1.63 | -0.03 | -1.81% | 1.65 | 1.7098 | 1.61 | 33,052 |
| 06 Mar 2024 | 1.66 | -0.01 | -0.60% | 1.68 | 1.69 | 1.66 | 8,333 |
| 05 Mar 2024 | 1.67 | -0.01 | -0.60% | 1.67 | 1.68 | 1.62 | 47,759 |
| 04 Mar 2024 | 1.68 | 0.01 | 0.60% | 1.71 | 1.75 | 1.6224 | 20,644 |
| 01 Mar 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.69 | 1.63 | 9,820 |
| 29 Feb 2024 | 1.65 | -0.02 | -1.20% | 1.65 | 1.69 | 1.6148 | 10,892 |
| 28 Feb 2024 | 1.67 | -0.02 | -1.18% | 1.69 | 1.7199 | 1.65 | 22,032 |
| 27 Feb 2024 | 1.69 | 0.04 | 2.42% | 1.62 | 1.69 | 1.62 | 26,259 |
| 26 Feb 2024 | 1.65 | 0.02 | 1.23% | 1.61 | 1.6786 | 1.61 | 14,725 |
| 23 Feb 2024 | 1.63 | 0.00 | 0.00% | 1.65 | 1.65 | 1.61 | 4,578 |
| 22 Feb 2024 | 1.63 | 0.00 | 0.20% | 1.63 | 1.64 | 1.60 | 12,026 |
| 21 Feb 2024 | 1.6267 | -0.01 | -0.81% | 1.62 | 1.6599 | 1.57 | 64,674 |
| 20 Feb 2024 | 1.64 | -0.03 | -1.80% | 1.67 | 1.67 | 1.62 | 12,414 |
| 16 Feb 2024 | 1.67 | 0.02 | 1.21% | 1.66 | 1.6723 | 1.62 | 16,715 |
| 15 Feb 2024 | 1.65 | 0.01 | 0.61% | 1.64 | 1.65 | 1.60 | 13,615 |
| 14 Feb 2024 | 1.64 | 0.04 | 2.50% | 1.60 | 1.64 | 1.60 | 24,972 |
| 13 Feb 2024 | 1.60 | -0.06 | -3.61% | 1.65 | 1.6502 | 1.60 | 42,416 |
| 12 Feb 2024 | 1.66 | 0.00 | 0.00% | 1.68 | 1.68 | 1.66 | 13,322 |
