Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AVD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9.14 | -3.50 | -27.69% | 12.05 | 12.15 | 9.03 | 905,471 |
| 09 May 2024 | 12.64 | 0.18 | 1.44% | 12.55 | 12.67 | 12.32 | 166,697 |
| 08 May 2024 | 12.46 | 0.23 | 1.88% | 12.14 | 12.50 | 12.14 | 96,114 |
| 07 May 2024 | 12.23 | 0.34 | 2.86% | 11.96 | 12.30 | 11.96 | 108,324 |
| 06 May 2024 | 11.89 | 0.12 | 1.02% | 11.84 | 11.94 | 11.75 | 123,935 |
| 03 May 2024 | 11.77 | 0.00 | 0.00% | 11.92 | 12.06 | 11.68 | 117,769 |
| 02 May 2024 | 11.77 | 0.08 | 0.68% | 11.78 | 12.00 | 11.66 | 185,636 |
| 01 May 2024 | 11.69 | 0.30 | 2.63% | 11.48 | 11.92 | 11.48 | 126,597 |
| 30 Abr 2024 | 11.39 | -0.26 | -2.23% | 11.48 | 11.54 | 11.38 | 197,591 |
| 29 Abr 2024 | 11.65 | 0.18 | 1.57% | 11.55 | 11.78 | 11.55 | 89,627 |
| 26 Abr 2024 | 11.47 | 0.28 | 2.50% | 11.29 | 11.5599 | 11.26 | 111,009 |
| 25 Abr 2024 | 11.19 | -0.17 | -1.50% | 11.205 | 11.30 | 11.045 | 139,578 |
| 24 Abr 2024 | 11.36 | 0.06 | 0.53% | 11.23 | 11.46 | 11.12 | 126,875 |
| 23 Abr 2024 | 11.30 | 0.23 | 2.08% | 11.02 | 11.35 | 11.02 | 139,204 |
| 22 Abr 2024 | 11.07 | -0.04 | -0.36% | 11.06 | 11.21 | 11.01 | 150,932 |
| 19 Abr 2024 | 11.11 | 0.02 | 0.18% | 11.10 | 11.275 | 11.0601 | 132,009 |
| 18 Abr 2024 | 11.09 | -0.18 | -1.60% | 11.35 | 11.395 | 11.08 | 157,257 |
| 17 Abr 2024 | 11.27 | -0.33 | -2.84% | 11.65 | 11.69 | 11.26 | 125,003 |
| 16 Abr 2024 | 11.60 | -0.01 | -0.09% | 11.54 | 11.66 | 11.51 | 106,710 |
| 15 Abr 2024 | 11.61 | -0.08 | -0.68% | 12.02 | 12.05 | 11.61 | 167,772 |
| 12 Abr 2024 | 11.69 | -0.45 | -3.71% | 12.12 | 12.12 | 11.63 | 143,120 |
| 11 Abr 2024 | 12.14 | 0.09 | 0.75% | 12.03 | 12.19 | 11.96 | 108,356 |
| 10 Abr 2024 | 12.05 | -0.64 | -5.04% | 12.3192 | 12.39 | 11.89 | 158,157 |
| 09 Abr 2024 | 12.69 | 0.19 | 1.52% | 12.60 | 12.71 | 12.55 | 108,105 |
| 08 Abr 2024 | 12.50 | 0.01 | 0.08% | 12.65 | 12.7399 | 12.47 | 103,794 |
| 05 Abr 2024 | 12.49 | 0.10 | 0.81% | 12.38 | 12.60 | 12.38 | 467,806 |
| 04 Abr 2024 | 12.39 | -0.35 | -2.75% | 12.93 | 12.93 | 12.385 | 113,862 |
| 03 Abr 2024 | 12.74 | 0.06 | 0.47% | 12.60 | 12.88 | 12.585 | 93,765 |
| 02 Abr 2024 | 12.68 | -0.12 | -0.94% | 12.8228 | 12.875 | 12.41 | 163,496 |
| 01 Abr 2024 | 12.80 | -0.15 | -1.16% | 13.03 | 13.13 | 12.79 | 411,428 |
| 28 Mar 2024 | 12.95 | 0.30 | 2.37% | 12.69 | 13.03 | 12.66 | 173,537 |
| 27 Mar 2024 | 12.65 | 0.32 | 2.60% | 12.40 | 12.75 | 12.40 | 158,701 |
| 26 Mar 2024 | 12.33 | -0.29 | -2.30% | 12.72 | 12.72 | 12.32 | 180,792 |
| 25 Mar 2024 | 12.62 | 0.00 | 0.00% | 12.73 | 12.945 | 12.61 | 124,438 |
| 22 Mar 2024 | 12.62 | -0.17 | -1.33% | 12.79 | 12.81 | 12.62 | 137,017 |
| 21 Mar 2024 | 12.79 | -0.31 | -2.37% | 13.13 | 13.1663 | 12.66 | 218,670 |
| 20 Mar 2024 | 13.10 | 0.86 | 7.03% | 12.30 | 13.25 | 12.30 | 301,376 |
| 19 Mar 2024 | 12.24 | 0.55 | 4.70% | 11.60 | 12.415 | 11.58 | 324,080 |
| 18 Mar 2024 | 11.69 | -1.21 | -9.38% | 12.80 | 12.90 | 11.565 | 425,191 |
| 15 Mar 2024 | 12.90 | 2.31 | 21.81% | 13.30 | 14.2773 | 12.45 | 828,136 |
| 14 Mar 2024 | 10.59 | -0.60 | -5.36% | 11.24 | 11.24 | 10.57 | 241,409 |
| 13 Mar 2024 | 11.19 | 0.37 | 3.42% | 10.82 | 11.19 | 10.75 | 167,674 |
| 12 Mar 2024 | 10.82 | -0.03 | -0.28% | 10.83 | 10.87 | 10.70 | 94,255 |
| 11 Mar 2024 | 10.85 | 0.02 | 0.18% | 10.76 | 10.93 | 10.675 | 121,205 |
| 08 Mar 2024 | 10.83 | -0.29 | -2.61% | 11.26 | 11.30 | 10.81 | 85,326 |
| 07 Mar 2024 | 11.12 | 0.31 | 2.87% | 10.95 | 11.23 | 10.95 | 212,240 |
| 06 Mar 2024 | 10.81 | 0.08 | 0.75% | 10.84 | 10.917 | 10.73 | 113,532 |
| 05 Mar 2024 | 10.73 | -0.06 | -0.56% | 10.67 | 10.86 | 10.67 | 98,539 |
| 04 Mar 2024 | 10.79 | -0.03 | -0.28% | 10.92 | 11.28 | 10.78 | 150,528 |
| 01 Mar 2024 | 10.82 | 0.10 | 0.93% | 10.74 | 10.905 | 10.60 | 306,533 |
| 29 Feb 2024 | 10.72 | 0.18 | 1.71% | 10.72 | 10.8215 | 10.59 | 131,606 |
| 28 Feb 2024 | 10.54 | -0.23 | -2.14% | 10.69 | 10.825 | 10.54 | 61,846 |
| 27 Feb 2024 | 10.77 | -0.09 | -0.83% | 10.94 | 10.98 | 10.6883 | 76,069 |
| 26 Feb 2024 | 10.86 | -0.07 | -0.64% | 10.84 | 10.94 | 10.75 | 87,454 |
| 23 Feb 2024 | 10.93 | 0.11 | 1.02% | 10.77 | 11.05 | 10.685 | 99,239 |
| 22 Feb 2024 | 10.82 | 0.00 | 0.00% | 10.76 | 10.94 | 10.56 | 199,129 |
| 21 Feb 2024 | 10.82 | -0.22 | -1.99% | 11.00 | 11.11 | 10.75 | 70,851 |
| 20 Feb 2024 | 11.04 | -0.13 | -1.16% | 11.06 | 11.21 | 10.9496 | 124,185 |
| 16 Feb 2024 | 11.17 | 0.09 | 0.81% | 10.96 | 11.2982 | 10.905 | 140,796 |
| 15 Feb 2024 | 11.08 | 0.67 | 6.44% | 10.46 | 11.08 | 10.46 | 219,625 |
| 14 Feb 2024 | 10.41 | 0.05 | 0.48% | 10.49 | 10.49 | 10.25 | 123,520 |
| 13 Feb 2024 | 10.36 | -0.65 | -5.90% | 10.68 | 10.72 | 10.30 | 212,773 |
| 12 Feb 2024 | 11.01 | 0.49 | 4.66% | 10.67 | 11.06 | 10.67 | 214,152 |
