Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AEVA.WS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.037 | -0.014 | -27.45% | 0.038 | 0.04595 | 0.037 | 14,874 |
| 16 May 2024 | 0.051 | 0.0053 | 11.60% | 0.0557 | 0.0675 | 0.037 | 34,299 |
| 15 May 2024 | 0.0457 | -0.01905 | -29.42% | 0.062 | 0.0674 | 0.0351 | 50,405 |
| 14 May 2024 | 0.064749 | 0.00975 | 17.73% | 0.051 | 0.0675 | 0.051 | 3,451 |
| 13 May 2024 | 0.055 | -0.0125 | -18.52% | 0.055 | 0.055 | 0.051 | 2,867 |
| 10 May 2024 | 0.0675 | 0.00 | 0.00% | 0.0675 | 0.0675 | 0.0675 | 0 |
| 09 May 2024 | 0.0675 | 0.00 | 0.00% | 0.0675 | 0.0675 | 0.0675 | 0 |
| 08 May 2024 | 0.0675 | 0.00 | 0.00% | 0.0464 | 0.0675 | 0.046 | 1,170 |
| 07 May 2024 | 0.0675 | 0.0076 | 12.69% | 0.086 | 0.086 | 0.0675 | 2,500 |
| 06 May 2024 | 0.0599 | 0.00 | 0.00% | 0.052 | 0.06 | 0.05 | 11,724 |
| 03 May 2024 | 0.0599 | 0.0033 | 5.83% | 0.0594 | 0.06 | 0.058 | 8,702 |
| 02 May 2024 | 0.0566 | 0.00 | 0.00% | 0.05 | 0.0566 | 0.05 | 54 |
| 01 May 2024 | 0.0566 | -0.0034 | -5.67% | 0.06 | 0.06 | 0.050101 | 2,074 |
| 30 Abr 2024 | 0.06 | 0.003 | 5.27% | 0.052 | 0.06 | 0.052 | 1,303 |
| 29 Abr 2024 | 0.056999 | -0.0029 | -4.84% | 0.059 | 0.059 | 0.0521 | 8,886 |
| 26 Abr 2024 | 0.0599 | -0.0019 | -3.07% | 0.048 | 0.059999 | 0.045 | 9,852 |
| 25 Abr 2024 | 0.0618 | 0.00 | 0.00% | 0.0618 | 0.0618 | 0.0618 | 0 |
| 24 Abr 2024 | 0.0618 | -0.0023 | -3.59% | 0.0441 | 0.0675 | 0.0441 | 2,434 |
| 23 Abr 2024 | 0.0641 | 0.008 | 14.26% | 0.0515 | 0.09 | 0.0515 | 26,041 |
| 22 Abr 2024 | 0.0561 | 0.00 | 0.00% | 0.0561 | 0.0561 | 0.0561 | 0 |
| 19 Abr 2024 | 0.0561 | 0.0096 | 20.65% | 0.048 | 0.0561 | 0.047 | 9,124 |
| 18 Abr 2024 | 0.0465 | 0.00 | 0.00% | 0.0465 | 0.0465 | 0.0465 | 0 |
| 17 Abr 2024 | 0.0465 | 0.0015 | 3.34% | 0.04 | 0.0547 | 0.04 | 1,191 |
| 16 Abr 2024 | 0.044999 | 0.005 | 12.50% | 0.045 | 0.045 | 0.0425 | 4,000 |
| 15 Abr 2024 | 0.04 | -0.00392 | -8.93% | 0.041 | 0.041 | 0.035 | 40,095 |
| 12 Abr 2024 | 0.043921 | -0.01678 | -27.64% | 0.056101 | 0.0565 | 0.0364 | 65,335 |
| 11 Abr 2024 | 0.0607 | 0.0007 | 1.17% | 0.06 | 0.067999 | 0.0561 | 6,543 |
| 10 Abr 2024 | 0.06 | -0.0074 | -10.98% | 0.0625 | 0.0625 | 0.06 | 2,564 |
| 09 Abr 2024 | 0.0674 | -0.0174 | -20.52% | 0.0625 | 0.073701 | 0.0625 | 2,433 |
| 08 Abr 2024 | 0.0848 | 0.0238 | 39.02% | 0.061 | 0.0848 | 0.061 | 252 |
| 05 Abr 2024 | 0.061 | -0.0079 | -11.47% | 0.06 | 0.063 | 0.06 | 17,350 |
| 04 Abr 2024 | 0.0689 | 0.0079 | 12.95% | 0.071999 | 0.0849 | 0.067621 | 2,986 |
| 03 Abr 2024 | 0.061 | 0.0158 | 34.96% | 0.059 | 0.071999 | 0.059 | 2,995 |
| 02 Abr 2024 | 0.0452 | -0.0378 | -45.54% | 0.07 | 0.0722 | 0.0452 | 16,960 |
| 01 Abr 2024 | 0.083 | -0.0019 | -2.24% | 0.083 | 0.083 | 0.083 | 8,033 |
| 28 Mar 2024 | 0.0849 | 0.0319 | 60.19% | 0.0525 | 0.0849 | 0.0525 | 16,417 |
| 27 Mar 2024 | 0.053 | 0.003 | 6.00% | 0.0639 | 0.0639 | 0.053 | 6,951 |
| 26 Mar 2024 | 0.05 | -0.0165 | -24.81% | 0.05 | 0.0665 | 0.05 | 1,600 |
| 25 Mar 2024 | 0.0665 | 0.00 | 0.00% | 0.05 | 0.0665 | 0.05 | 28,192 |
| 22 Mar 2024 | 0.0665 | -0.0085 | -11.33% | 0.0555 | 0.0672 | 0.0493 | 35,568 |
| 21 Mar 2024 | 0.075 | -0.017 | -18.48% | 0.0731 | 0.08081 | 0.045 | 53,550 |
| 20 Mar 2024 | 0.092 | 0.004 | 4.55% | 0.0818 | 0.094 | 0.0701 | 96,986 |
| 19 Mar 2024 | 0.088 | -0.012 | -12.00% | 0.10 | 0.1088 | 0.081 | 16,449 |
| 18 Mar 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.09 | 9,354 |
| 15 Mar 2024 | 0.10 | 0.00 | 0.00% | 0.09 | 0.10 | 0.07 | 837 |
| 14 Mar 2024 | 0.10 | 0.0114 | 12.87% | 0.071 | 0.10 | 0.07 | 38,846 |
| 13 Mar 2024 | 0.0886 | 0.0036 | 4.24% | 0.105 | 0.105 | 0.07 | 61,411 |
| 12 Mar 2024 | 0.085 | -0.0449 | -34.57% | 0.11745 | 0.1299 | 0.081 | 107,514 |
| 11 Mar 2024 | 0.1299 | -0.0076 | -5.53% | 0.1222 | 0.13 | 0.121 | 20,274 |
| 08 Mar 2024 | 0.1375 | 0.0105 | 8.27% | 0.12699 | 0.138 | 0.12525 | 28,902 |
| 07 Mar 2024 | 0.127 | 0.009 | 7.63% | 0.111 | 0.127 | 0.11003 | 25,743 |
| 06 Mar 2024 | 0.118 | -0.003 | -2.48% | 0.115 | 0.127 | 0.10 | 45,083 |
| 05 Mar 2024 | 0.121 | 0.00605 | 5.26% | 0.115 | 0.1275 | 0.115 | 8,978 |
| 04 Mar 2024 | 0.11495 | -0.00005 | -0.04% | 0.125 | 0.125 | 0.11 | 5,399 |
| 01 Mar 2024 | 0.115 | 0.005 | 4.55% | 0.1111 | 0.125 | 0.10 | 15,028 |
| 29 Feb 2024 | 0.11 | 0.00778 | 7.61% | 0.105 | 0.125 | 0.100101 | 8,085 |
| 28 Feb 2024 | 0.10222 | 0.00222 | 2.22% | 0.106 | 0.115 | 0.10 | 11,790 |
| 27 Feb 2024 | 0.10 | -0.0045 | -4.31% | 0.10 | 0.125 | 0.0976 | 18,346 |
| 26 Feb 2024 | 0.1045 | -0.0105 | -9.13% | 0.12 | 0.1373 | 0.0928 | 29,878 |
| 23 Feb 2024 | 0.115 | 0.015 | 15.00% | 0.0999 | 0.1333 | 0.085 | 14,889 |
| 22 Feb 2024 | 0.10 | -0.0073 | -6.80% | 0.0999 | 0.10 | 0.093 | 5,344 |
| 21 Feb 2024 | 0.1073 | -0.0101 | -8.60% | 0.1089 | 0.11 | 0.1073 | 2,098 |
| 20 Feb 2024 | 0.1174 | 0.0074 | 6.73% | 0.0871 | 0.12 | 0.0871 | 2,742 |
