AMBP.WS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.0368 | 0.00 | 0.00% | 0.0368 | 0.0368 | 0.0368 | 0 |
16 May 2024 | 0.0368 | -0.0031 | -7.77% | 0.0336 | 0.0377 | 0.0336 | 7,618 |
15 May 2024 | 0.0399 | -0.0039 | -8.90% | 0.035101 | 0.0399 | 0.035101 | 3,234 |
14 May 2024 | 0.0438 | 0.00 | 0.00% | 0.0438 | 0.0438 | 0.0438 | 0 |
13 May 2024 | 0.0438 | 0.00415 | 10.47% | 0.0388 | 0.0448 | 0.035 | 25,047 |
10 May 2024 | 0.03965 | 0.00 | 0.00% | 0.03965 | 0.03965 | 0.03965 | 0 |
09 May 2024 | 0.03965 | 0.00164 | 4.31% | 0.03965 | 0.03965 | 0.03965 | 427 |
08 May 2024 | 0.03801 | 0.00001 | 0.03% | 0.0383 | 0.0383 | 0.038 | 5,100 |
07 May 2024 | 0.038 | -0.004 | -9.52% | 0.0404 | 0.042 | 0.038 | 2,700 |
06 May 2024 | 0.042 | -0.0043 | -9.29% | 0.0328 | 0.0468 | 0.0326 | 11,700 |
03 May 2024 | 0.0463 | 0.00 | 0.00% | 0.04 | 0.0463 | 0.04 | 5 |
02 May 2024 | 0.0463 | 0.00 | 0.00% | 0.0463 | 0.0463 | 0.0463 | 0 |
01 May 2024 | 0.0463 | 0.0063 | 15.75% | 0.0467 | 0.0467 | 0.0433 | 1,092 |
30 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
29 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
26 Abr 2024 | 0.04 | -0.007 | -14.89% | 0.04 | 0.0418 | 0.04 | 15,468 |
25 Abr 2024 | 0.047 | 0.0075 | 18.99% | 0.0303 | 0.0476 | 0.0281 | 48,427 |
24 Abr 2024 | 0.0395 | 0.00 | 0.00% | 0.0395 | 0.0395 | 0.0395 | 46 |
23 Abr 2024 | 0.0395 | 0.0047 | 13.51% | 0.03354 | 0.0457 | 0.0301 | 31,917 |
22 Abr 2024 | 0.0348 | 0.0035 | 11.18% | 0.029 | 0.0349 | 0.028 | 6,014 |
19 Abr 2024 | 0.0313 | 0.0013 | 4.33% | 0.0313 | 0.0313 | 0.0313 | 195 |
18 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
17 Abr 2024 | 0.03 | -0.0022 | -6.83% | 0.032 | 0.04 | 0.0249 | 387,725 |
16 Abr 2024 | 0.0322 | 0.00 | 0.00% | 0.0322 | 0.0322 | 0.0322 | 0 |
15 Abr 2024 | 0.0322 | -0.0003 | -0.92% | 0.035 | 0.035 | 0.0322 | 12,340 |
12 Abr 2024 | 0.0325 | 0.00 | 0.00% | 0.0325 | 0.0325 | 0.0325 | 0 |
11 Abr 2024 | 0.0325 | -0.0025 | -7.14% | 0.035 | 0.035 | 0.0325 | 9,363 |
10 Abr 2024 | 0.035 | 0.00084 | 2.45% | 0.035 | 0.035 | 0.035 | 1,000 |
09 Abr 2024 | 0.034163 | -0.00084 | -2.39% | 0.035 | 0.035 | 0.034163 | 2,646 |
08 Abr 2024 | 0.035 | 0.0025 | 7.69% | 0.035 | 0.035 | 0.035 | 10,100 |
05 Abr 2024 | 0.0325 | -0.0065 | -16.67% | 0.0325 | 0.0325 | 0.0325 | 6,216 |
04 Abr 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.0386 | 2,183 |
03 Abr 2024 | 0.039 | 0.007 | 21.88% | 0.035 | 0.039 | 0.035 | 1,849 |
02 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
01 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
28 Mar 2024 | 0.032 | -0.004 | -11.11% | 0.032 | 0.036 | 0.032 | 3,400 |
27 Mar 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
26 Mar 2024 | 0.036 | -0.004 | -10.00% | 0.0333 | 0.036 | 0.0333 | 5,100 |
25 Mar 2024 | 0.04 | -0.0008 | -1.96% | 0.035 | 0.04 | 0.035 | 4,100 |
22 Mar 2024 | 0.0408 | 0.00 | 0.00% | 0.0408 | 0.0408 | 0.0408 | 0 |
21 Mar 2024 | 0.0408 | 0.00 | 0.00% | 0.0408 | 0.0408 | 0.0408 | 0 |
20 Mar 2024 | 0.0408 | 0.0013 | 3.29% | 0.0408 | 0.0408 | 0.0408 | 39,980 |
19 Mar 2024 | 0.0395 | -0.0005 | -1.25% | 0.04 | 0.04 | 0.032 | 15,768 |
18 Mar 2024 | 0.04 | 0.0051 | 14.61% | 0.035 | 0.04 | 0.032 | 50,500 |
15 Mar 2024 | 0.0349 | 0.0045 | 14.80% | 0.0415 | 0.0415 | 0.032 | 1,107 |
14 Mar 2024 | 0.0304 | -0.0126 | -29.30% | 0.0377 | 0.0377 | 0.0285 | 866,008 |
13 Mar 2024 | 0.043 | 0.003 | 7.50% | 0.043 | 0.043 | 0.0399 | 2,934 |
12 Mar 2024 | 0.04 | -0.0047 | -10.51% | 0.0354 | 0.04 | 0.0351 | 291 |
11 Mar 2024 | 0.0447 | 0.0096 | 27.35% | 0.0447 | 0.0447 | 0.0447 | 300 |
08 Mar 2024 | 0.0351 | -0.0004 | -1.13% | 0.041782 | 0.041782 | 0.0351 | 365 |
07 Mar 2024 | 0.0355 | 0.00 | 0.00% | 0.04 | 0.0447 | 0.0355 | 614 |
06 Mar 2024 | 0.0355 | 0.00 | 0.00% | 0.0355 | 0.0355 | 0.0355 | 0 |
05 Mar 2024 | 0.0355 | 0.00 | 0.00% | 0.0351 | 0.0355 | 0.0351 | 615 |
04 Mar 2024 | 0.0355 | 0.00035 | 1.00% | 0.049 | 0.049 | 0.0355 | 13,166 |
01 Mar 2024 | 0.035149 | 0.00 | 0.00% | 0.035149 | 0.035149 | 0.035149 | 1 |
29 Feb 2024 | 0.035149 | -0.00485 | -12.13% | 0.0355 | 0.0355 | 0.035 | 25,002 |
28 Feb 2024 | 0.04 | 0.0008 | 2.04% | 0.04 | 0.04 | 0.0399 | 2,233 |
27 Feb 2024 | 0.0392 | 0.001 | 2.62% | 0.0396 | 0.04 | 0.038 | 78,822 |
26 Feb 2024 | 0.0382 | -0.0118 | -23.60% | 0.0404 | 0.0406 | 0.0382 | 31,319 |
23 Feb 2024 | 0.05 | 0.00 | 0.00% | 0.0405 | 0.05 | 0.0402 | 3,744 |
22 Feb 2024 | 0.05 | 0.00 | 0.00% | 0.0499 | 0.05 | 0.0469 | 1,701 |
21 Feb 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.049 | 46,645 |
20 Feb 2024 | 0.05 | -0.0199 | -28.47% | 0.05 | 0.05 | 0.0475 | 14,795 |