AGBAW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 May 2024 | 0.2395 | -0.0266 | -10.00% | 0.2597 | 0.30 | 0.20 | 228,930 |
13 May 2024 | 0.2661 | -0.0033 | -1.22% | 0.2748 | 0.2748 | 0.2334 | 140,388 |
10 May 2024 | 0.2694 | -0.0217 | -7.45% | 0.29 | 0.29 | 0.25 | 40,319 |
09 May 2024 | 0.2911 | 0.0243 | 9.11% | 0.2678 | 0.2946 | 0.2522 | 148,725 |
08 May 2024 | 0.2668 | -0.0158 | -5.59% | 0.27 | 0.29 | 0.22 | 119,681 |
07 May 2024 | 0.2826 | -0.0074 | -2.55% | 0.30 | 0.325 | 0.28 | 148,448 |
06 May 2024 | 0.29 | 0.0101 | 3.61% | 0.29 | 0.3381 | 0.2746 | 285,267 |
03 May 2024 | 0.2799 | -0.009 | -3.11% | 0.29 | 0.29 | 0.235 | 257,866 |
02 May 2024 | 0.288899 | 0.0494 | 20.63% | 0.25 | 0.29 | 0.2261 | 311,933 |
01 May 2024 | 0.2395 | -0.008 | -3.23% | 0.279 | 0.279 | 0.2227 | 129,927 |
30 Abr 2024 | 0.2475 | 0.0525 | 26.92% | 0.25 | 0.2979 | 0.21 | 803,231 |
29 Abr 2024 | 0.195 | 0.045 | 30.00% | 0.15 | 0.20 | 0.15 | 431,636 |
26 Abr 2024 | 0.15 | -0.01 | -6.25% | 0.1212 | 0.2099 | 0.1212 | 360,886 |
25 Abr 2024 | 0.16 | -0.02 | -11.11% | 0.105 | 0.184 | 0.105 | 513,828 |
24 Abr 2024 | 0.18 | -0.0838 | -31.77% | 0.23 | 0.25 | 0.1609 | 451,219 |
23 Abr 2024 | 0.2638 | 0.0803 | 43.76% | 0.23 | 0.29 | 0.1565 | 988,587 |
22 Abr 2024 | 0.1835 | 0.0985 | 115.88% | 0.095 | 0.214 | 0.0925 | 1,423,306 |
19 Abr 2024 | 0.085 | 0.008 | 10.39% | 0.091 | 0.137 | 0.0649 | 994,702 |
18 Abr 2024 | 0.077 | 0.061 | 381.25% | 0.0439 | 0.08 | 0.036 | 768,123 |
17 Abr 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 180 |
16 Abr 2024 | 0.016 | 0.002 | 14.29% | 0.014 | 0.016 | 0.011 | 27,720 |
15 Abr 2024 | 0.014 | 0.00003 | 0.20% | 0.0139 | 0.014 | 0.0139 | 2,705 |
12 Abr 2024 | 0.013972 | -0.00003 | -0.20% | 0.0139 | 0.014 | 0.012 | 21,466 |
11 Abr 2024 | 0.014 | 0.0028 | 25.00% | 0.0112 | 0.014101 | 0.0112 | 5,961 |
10 Abr 2024 | 0.0112 | -0.0033 | -22.76% | 0.0113 | 0.0113 | 0.0111 | 31,104 |
09 Abr 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0 |
08 Abr 2024 | 0.0145 | 0.0034 | 30.63% | 0.0112 | 0.0145 | 0.0112 | 5,500 |
05 Abr 2024 | 0.0111 | 0.00 | 0.00% | 0.0111 | 0.0111 | 0.0111 | 0 |
04 Abr 2024 | 0.0111 | -0.0046 | -29.30% | 0.0112 | 0.0112 | 0.0111 | 500 |
03 Abr 2024 | 0.0157 | 0.0049 | 45.37% | 0.0112 | 0.0157 | 0.011 | 7,602 |
02 Abr 2024 | 0.0108 | -0.0048 | -30.77% | 0.0155 | 0.0156 | 0.0108 | 502 |
01 Abr 2024 | 0.0156 | 0.00 | 0.00% | 0.0156 | 0.0156 | 0.0156 | 0 |
28 Mar 2024 | 0.0156 | 0.0042 | 36.84% | 0.0155 | 0.0156 | 0.0155 | 500 |
27 Mar 2024 | 0.0114 | -0.0045 | -28.30% | 0.011 | 0.0114 | 0.0109 | 21,865 |
26 Mar 2024 | 0.0159 | 0.00 | 0.00% | 0.0159 | 0.0159 | 0.0159 | 0 |
25 Mar 2024 | 0.0159 | 0.00 | 0.01% | 0.0159 | 0.0159 | 0.0159 | 2,001 |
22 Mar 2024 | 0.015899 | -0.0018 | -10.18% | 0.014 | 0.015899 | 0.0102 | 3,400 |
21 Mar 2024 | 0.0177 | 0.0055 | 45.08% | 0.0152 | 0.0179 | 0.01 | 61,274 |
20 Mar 2024 | 0.0122 | 0.00 | 0.00% | 0.0122 | 0.0122 | 0.0122 | 0 |
19 Mar 2024 | 0.0122 | 0.00 | 0.00% | 0.0122 | 0.0122 | 0.0122 | 2 |
18 Mar 2024 | 0.0122 | -0.0001 | -0.81% | 0.0124 | 0.0124 | 0.0122 | 5,872 |
15 Mar 2024 | 0.0123 | 0.00 | 0.00% | 0.0123 | 0.0123 | 0.0123 | 0 |
14 Mar 2024 | 0.0123 | -0.0028 | -18.54% | 0.012357 | 0.012357 | 0.0123 | 6,006 |
13 Mar 2024 | 0.0151 | 0.00 | 0.00% | 0.0151 | 0.0151 | 0.0151 | 0 |
12 Mar 2024 | 0.0151 | -0.0039 | -20.53% | 0.019799 | 0.0198 | 0.0122 | 4,400 |
11 Mar 2024 | 0.019 | 0.0003 | 1.60% | 0.0185 | 0.019 | 0.0185 | 42,087 |
08 Mar 2024 | 0.0187 | 0.0065 | 53.28% | 0.0188 | 0.0188 | 0.0149 | 9,016 |
07 Mar 2024 | 0.0122 | -0.0066 | -35.11% | 0.0187 | 0.0187 | 0.0122 | 1,100 |
06 Mar 2024 | 0.0188 | 0.0008 | 4.44% | 0.018 | 0.0188 | 0.018 | 30,000 |
05 Mar 2024 | 0.018 | 0.0001 | 0.56% | 0.0122 | 0.018 | 0.0122 | 16,000 |
04 Mar 2024 | 0.0179 | -0.0001 | -0.56% | 0.0179 | 0.0179 | 0.0179 | 100 |
01 Mar 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 2 |
29 Feb 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 0 |
28 Feb 2024 | 0.018 | 0.006 | 50.00% | 0.0123 | 0.018 | 0.0122 | 15,500 |
27 Feb 2024 | 0.012 | -0.003 | -20.00% | 0.012 | 0.0121 | 0.012 | 12,291 |
26 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
23 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
22 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.012 | 0.015 | 0.012 | 500 |
21 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
20 Feb 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0 |
16 Feb 2024 | 0.015 | -0.003 | -16.67% | 0.012 | 0.015 | 0.012 | 2,300 |
15 Feb 2024 | 0.018 | -0.0009 | -4.76% | 0.0199 | 0.0199 | 0.018 | 2,600 |