Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ABLV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1.19 | 0.06 | 5.31% | 1.22 | 1.36 | 1.18 | 4,945 |
| 04 Jun 2024 | 1.13 | 0.05 | 4.63% | 1.08 | 1.35 | 0.97 | 6,504 |
| 03 Jun 2024 | 1.08 | -0.04 | -3.57% | 1.08 | 1.26 | 1.05 | 22,223 |
| 31 May 2024 | 1.12 | 0.02 | 1.82% | 1.12 | 1.1999 | 0.8582 | 8,978 |
| 30 May 2024 | 1.10 | -0.14 | -11.29% | 1.28 | 1.33 | 0.67 | 49,187 |
| 29 May 2024 | 1.24 | -0.14 | -10.14% | 1.41 | 1.41 | 1.23 | 32,709 |
| 28 May 2024 | 1.38 | -0.12 | -8.00% | 1.60 | 1.64 | 1.38 | 33,661 |
| 24 May 2024 | 1.50 | 0.01 | 0.67% | 1.55 | 1.55 | 1.35 | 43,657 |
| 23 May 2024 | 1.49 | -0.14 | -8.59% | 1.61 | 1.63 | 1.46 | 40,147 |
| 22 May 2024 | 1.63 | -0.18 | -9.94% | 1.81 | 1.95 | 1.63 | 1,907 |
| 21 May 2024 | 1.81 | 0.11 | 6.47% | 1.78 | 1.81 | 1.70 | 1,909 |
| 20 May 2024 | 1.70 | -0.11 | -5.93% | 1.72 | 1.96 | 1.70 | 2,497 |
| 17 May 2024 | 1.8072 | 0.18 | 10.87% | 1.6732 | 1.8818 | 1.64 | 13,683 |
| 16 May 2024 | 1.63 | -0.04 | -2.40% | 1.66 | 1.92 | 1.6001 | 14,397 |
| 15 May 2024 | 1.67 | 0.12 | 7.74% | 1.62 | 1.98 | 1.595 | 14,767 |
| 14 May 2024 | 1.55 | -0.01 | -0.64% | 1.605 | 1.61 | 1.54 | 3,286 |
| 13 May 2024 | 1.56 | 0.00 | 0.00% | 1.45 | 1.6104 | 1.45 | 2,559 |
| 10 May 2024 | 1.56 | -0.04 | -2.50% | 1.50 | 1.61 | 1.4801 | 4,551 |
| 09 May 2024 | 1.60 | 0.02 | 1.27% | 1.3999 | 1.65 | 1.34 | 19,133 |
| 08 May 2024 | 1.58 | -0.02 | -1.25% | 1.63 | 1.63 | 1.45 | 2,660 |
| 07 May 2024 | 1.60 | 0.16 | 11.11% | 1.47 | 1.65 | 1.45 | 4,160 |
| 06 May 2024 | 1.44 | 0.00 | 0.00% | 1.48 | 1.50 | 1.44 | 6,403 |
| 03 May 2024 | 1.44 | -0.08 | -5.26% | 1.56 | 1.56 | 1.44 | 790 |
| 02 May 2024 | 1.52 | 0.16 | 11.76% | 1.45 | 1.60 | 1.35 | 4,730 |
| 01 May 2024 | 1.36 | -0.01 | -0.73% | 1.20 | 1.58 | 1.20 | 10,271 |
| 30 Abr 2024 | 1.37 | -0.05 | -3.52% | 1.37 | 1.62 | 1.182 | 19,404 |
| 29 Abr 2024 | 1.42 | -0.17 | -10.69% | 1.53 | 1.63 | 1.42 | 64,455 |
| 26 Abr 2024 | 1.59 | -0.08 | -4.79% | 1.64 | 1.65 | 1.56 | 51,602 |
| 25 Abr 2024 | 1.67 | 0.10 | 6.44% | 1.551 | 1.84 | 1.55 | 74,796 |
| 24 Abr 2024 | 1.569 | -0.03 | -1.94% | 1.55 | 1.68 | 1.55 | 24,604 |
| 23 Abr 2024 | 1.60 | -0.01 | -0.62% | 1.64 | 1.6498 | 1.58 | 68,626 |
| 22 Abr 2024 | 1.61 | 0.00 | 0.00% | 1.61 | 1.65 | 1.595 | 43,551 |
| 19 Abr 2024 | 1.61 | -0.08 | -4.45% | 1.69 | 1.74 | 1.61 | 74,116 |
| 18 Abr 2024 | 1.685 | -0.04 | -2.32% | 1.6914 | 1.78 | 1.68 | 62,993 |
| 17 Abr 2024 | 1.725 | -0.07 | -3.63% | 1.80 | 1.836 | 1.72 | 54,155 |
| 16 Abr 2024 | 1.79 | -0.09 | -4.79% | 1.88 | 1.91 | 1.75 | 86,682 |
| 15 Abr 2024 | 1.88 | -0.09 | -4.60% | 2.03 | 2.06 | 1.84 | 93,391 |
| 12 Abr 2024 | 1.9706 | -0.06 | -2.93% | 2.05 | 2.15 | 1.905 | 116,998 |
| 11 Abr 2024 | 2.03 | -0.18 | -8.14% | 2.16 | 2.16 | 2.01 | 79,155 |
| 10 Abr 2024 | 2.21 | 0.00 | 0.00% | 2.12 | 2.24 | 2.06 | 119,566 |
| 09 Abr 2024 | 2.21 | 0.01 | 0.45% | 2.06 | 2.2101 | 2.025 | 150,582 |
| 08 Abr 2024 | 2.20 | -0.22 | -9.09% | 2.28 | 2.3627 | 2.00 | 287,588 |
| 05 Abr 2024 | 2.42 | 0.21 | 9.50% | 2.05 | 2.43 | 1.81 | 412,225 |
| 04 Abr 2024 | 2.21 | 0.31 | 16.32% | 1.88 | 2.27 | 1.65 | 639,127 |
| 03 Abr 2024 | 1.90 | -0.31 | -14.03% | 2.21 | 2.21 | 1.83 | 51,973 |
| 02 Abr 2024 | 2.21 | -0.02 | -0.90% | 2.19 | 2.23 | 2.03 | 229,957 |
| 01 Abr 2024 | 2.23 | -0.24 | -9.72% | 2.56 | 2.56 | 2.14 | 181,667 |
| 28 Mar 2024 | 2.47 | 0.23 | 10.27% | 2.28 | 2.47 | 2.28 | 51,504 |
| 27 Mar 2024 | 2.24 | -0.20 | -8.29% | 2.50 | 2.50 | 2.12 | 112,725 |
| 26 Mar 2024 | 2.4425 | 0.03 | 1.35% | 2.52 | 2.52 | 2.07 | 38,182 |
| 25 Mar 2024 | 2.41 | -0.25 | -9.40% | 2.56 | 2.70 | 2.38 | 75,146 |
| 22 Mar 2024 | 2.66 | -0.19 | -6.82% | 2.80 | 2.99 | 2.60 | 61,968 |
| 21 Mar 2024 | 2.8546 | -0.01 | -0.19% | 2.78 | 2.88 | 2.64 | 107,701 |
| 20 Mar 2024 | 2.86 | -0.15 | -4.98% | 3.01 | 3.09 | 2.70 | 241,621 |
| 19 Mar 2024 | 3.01 | 0.02 | 0.67% | 3.01 | 3.05 | 2.75 | 150,563 |
| 18 Mar 2024 | 2.99 | -0.02 | -0.66% | 3.02 | 3.02 | 2.99 | 5,304 |
| 15 Mar 2024 | 3.01 | 0.00 | 0.00% | 3.03 | 3.10 | 3.01 | 6,113 |
| 14 Mar 2024 | 3.01 | -0.04 | -1.31% | 3.00 | 3.03 | 3.00 | 7,656 |
| 13 Mar 2024 | 3.05 | 0.03 | 0.99% | 3.00 | 3.06 | 2.94 | 15,481 |
| 12 Mar 2024 | 3.02 | 0.00 | 0.00% | 3.01 | 3.05 | 2.99 | 4,952 |
| 11 Mar 2024 | 3.02 | 0.01 | 0.33% | 2.97 | 3.06 | 2.97 | 13,938 |
| 08 Mar 2024 | 3.01 | -0.04 | -1.31% | 3.01 | 3.05 | 2.92 | 16,354 |
