Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABVX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 13.95 | 0.42 | 3.10% | 13.70 | 14.00 | 13.32 | 10,498 |
| 05 Jun 2024 | 13.53 | 0.20 | 1.50% | 13.49 | 13.94 | 13.49 | 12,360 |
| 04 Jun 2024 | 13.33 | -0.15 | -1.11% | 13.49 | 13.84 | 13.09 | 39,946 |
| 03 Jun 2024 | 13.48 | -0.52 | -3.71% | 13.83 | 13.83 | 13.40 | 42,003 |
| 31 May 2024 | 14.00 | 0.66 | 4.95% | 13.46 | 14.00 | 13.08 | 21,049 |
| 30 May 2024 | 13.34 | 0.22 | 1.68% | 13.20 | 13.67 | 13.09 | 20,690 |
| 29 May 2024 | 13.12 | -0.61 | -4.44% | 13.55 | 13.685 | 13.10 | 23,543 |
| 28 May 2024 | 13.73 | -0.13 | -0.94% | 13.90 | 14.03 | 13.00 | 27,711 |
| 24 May 2024 | 13.86 | -0.04 | -0.29% | 13.82 | 14.07 | 12.2217 | 42,086 |
| 23 May 2024 | 13.90 | -0.40 | -2.80% | 14.25 | 14.45 | 13.445 | 36,403 |
| 22 May 2024 | 14.30 | -0.01 | -0.07% | 14.28 | 14.72 | 14.11 | 19,157 |
| 21 May 2024 | 14.31 | 0.46 | 3.32% | 13.85 | 14.40 | 13.80 | 420,218 |
| 20 May 2024 | 13.85 | 0.21 | 1.54% | 14.43 | 14.43 | 13.53 | 33,957 |
| 17 May 2024 | 13.64 | -0.36 | -2.57% | 14.15 | 14.15 | 13.61 | 16,442 |
| 16 May 2024 | 14.00 | 0.05 | 0.36% | 14.05 | 14.07 | 13.86 | 21,905 |
| 15 May 2024 | 13.95 | 0.10 | 0.72% | 13.96 | 14.2019 | 13.92 | 171,610 |
| 14 May 2024 | 13.85 | -0.10 | -0.72% | 14.11 | 14.265 | 13.80 | 24,037 |
| 13 May 2024 | 13.95 | -0.14 | -0.99% | 14.22 | 14.36 | 13.72 | 45,133 |
| 10 May 2024 | 14.09 | -0.06 | -0.42% | 14.34 | 14.48 | 13.738 | 29,391 |
| 09 May 2024 | 14.15 | -0.13 | -0.91% | 14.11 | 14.43 | 13.81 | 31,141 |
| 08 May 2024 | 14.28 | -0.28 | -1.92% | 14.56 | 14.75 | 13.38 | 57,401 |
| 07 May 2024 | 14.56 | -0.39 | -2.61% | 15.07 | 15.07 | 14.46 | 32,869 |
| 06 May 2024 | 14.95 | 0.41 | 2.82% | 14.73 | 15.00 | 14.55 | 23,547 |
| 03 May 2024 | 14.54 | -0.38 | -2.55% | 14.88 | 15.10 | 14.32 | 30,339 |
| 02 May 2024 | 14.92 | -0.12 | -0.80% | 14.98 | 15.00 | 14.24 | 61,390 |
| 01 May 2024 | 15.04 | 0.04 | 0.27% | 14.85 | 15.43 | 14.615 | 21,547 |
| 30 Abr 2024 | 15.00 | -0.52 | -3.35% | 15.49 | 15.6799 | 14.67 | 47,390 |
| 29 Abr 2024 | 15.52 | -0.26 | -1.65% | 16.63 | 16.63 | 15.445 | 90,706 |
| 26 Abr 2024 | 15.78 | 0.04 | 0.25% | 15.82 | 16.00 | 15.06 | 53,914 |
| 25 Abr 2024 | 15.74 | -0.15 | -0.94% | 15.55 | 16.17 | 15.55 | 7,766 |
| 24 Abr 2024 | 15.89 | 0.03 | 0.19% | 15.98 | 16.115 | 15.89 | 7,484 |
| 23 Abr 2024 | 15.86 | 0.17 | 1.08% | 15.82 | 16.40 | 15.74 | 78,284 |
| 22 Abr 2024 | 15.69 | 0.38 | 2.48% | 15.33 | 15.76 | 15.28 | 5,267 |
| 19 Abr 2024 | 15.31 | 0.20 | 1.32% | 15.03 | 15.3845 | 14.99 | 9,006 |
| 18 Abr 2024 | 15.11 | 0.23 | 1.55% | 14.92 | 15.24 | 14.755 | 6,763 |
| 17 Abr 2024 | 14.88 | 0.15 | 1.02% | 14.77 | 15.17 | 14.27 | 32,290 |
| 16 Abr 2024 | 14.73 | 0.03 | 0.20% | 14.48 | 15.255 | 14.45 | 21,541 |
| 15 Abr 2024 | 14.70 | -0.30 | -2.00% | 14.99 | 15.41 | 14.51 | 41,744 |
| 12 Abr 2024 | 15.00 | 0.00 | 0.00% | 14.57 | 15.09 | 14.57 | 47,778 |
| 11 Abr 2024 | 15.00 | -0.39 | -2.53% | 15.81 | 16.14 | 14.92 | 79,706 |
| 10 Abr 2024 | 15.39 | 0.51 | 3.39% | 14.30 | 16.59 | 14.07 | 154,896 |
| 09 Abr 2024 | 14.885 | -0.21 | -1.36% | 15.06 | 15.27 | 14.6675 | 65,835 |
| 08 Abr 2024 | 15.09 | 0.23 | 1.55% | 15.20 | 15.33 | 15.00 | 21,657 |
| 05 Abr 2024 | 14.86 | -0.08 | -0.54% | 14.88 | 15.16 | 14.635 | 25,394 |
| 04 Abr 2024 | 14.94 | 0.00 | 0.00% | 15.18 | 15.39 | 14.59 | 58,563 |
| 03 Abr 2024 | 14.94 | 0.90 | 6.41% | 14.19 | 15.24 | 14.16 | 80,210 |
| 02 Abr 2024 | 14.04 | 0.07 | 0.50% | 14.15 | 14.40 | 13.815 | 230,800 |
| 01 Abr 2024 | 13.97 | -0.33 | -2.31% | 14.40 | 14.40 | 13.60 | 33,585 |
| 28 Mar 2024 | 14.30 | -0.49 | -3.31% | 14.62 | 14.635 | 13.63 | 114,270 |
| 27 Mar 2024 | 14.79 | -0.05 | -0.34% | 14.88 | 14.94 | 14.135 | 167,667 |
| 26 Mar 2024 | 14.84 | 0.52 | 3.63% | 14.61 | 14.93 | 14.33 | 34,902 |
| 25 Mar 2024 | 14.32 | -0.29 | -1.98% | 14.45 | 15.06 | 14.32 | 95,908 |
| 22 Mar 2024 | 14.61 | -0.16 | -1.08% | 14.77 | 14.87 | 14.28 | 23,163 |
| 21 Mar 2024 | 14.77 | -0.20 | -1.34% | 15.03 | 15.155 | 14.05 | 45,212 |
| 20 Mar 2024 | 14.97 | 0.26 | 1.77% | 14.58 | 17.02 | 14.19 | 103,188 |
| 19 Mar 2024 | 14.71 | 0.62 | 4.40% | 14.09 | 16.165 | 13.6294 | 128,580 |
| 18 Mar 2024 | 14.09 | 0.14 | 1.00% | 13.85 | 15.29 | 13.675 | 43,815 |
| 15 Mar 2024 | 13.95 | 0.89 | 6.81% | 13.29 | 14.56 | 13.29 | 47,055 |
| 14 Mar 2024 | 13.06 | -0.27 | -2.03% | 13.38 | 13.52 | 12.8404 | 44,296 |
| 13 Mar 2024 | 13.33 | -0.18 | -1.33% | 13.21 | 13.91 | 13.07 | 62,753 |
| 12 Mar 2024 | 13.51 | 0.25 | 1.89% | 13.40 | 13.96 | 13.16 | 129,071 |
| 11 Mar 2024 | 13.26 | -0.84 | -5.96% | 14.05 | 14.30 | 13.21 | 87,618 |
