Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
ABG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 208.75 | 4.80 | 2.35% | 201.15 | 208.75 | 201.15 | 40 |
| 30 May 2024 | 203.95 | 5.23 | 2.63% | 203.95 | 203.95 | 203.95 | 15 |
| 29 May 2024 | 198.72 | 0.62 | 0.31% | 198.02 | 198.72 | 198.02 | 41 |
| 28 May 2024 | 198.10 | -1.70 | -0.85% | 200.25 | 200.25 | 198.04 | 279 |
| 27 May 2024 | 199.80 | -2.75 | -1.36% | 200.20 | 200.20 | 199.80 | 27 |
| 24 May 2024 | 202.55 | -2.00 | -0.98% | 201.55 | 205.10 | 201.55 | 12 |
| 23 May 2024 | 204.55 | 4.10 | 2.05% | 201.50 | 204.55 | 201.50 | 46 |
| 22 May 2024 | 200.45 | 1.15 | 0.58% | 198.20 | 200.45 | 198.18 | 89 |
| 21 May 2024 | 199.30 | -5.25 | -2.57% | 202.00 | 202.00 | 199.30 | 349 |
| 20 May 2024 | 204.55 | 0.60 | 0.29% | 204.55 | 204.55 | 204.55 | 10 |
| 17 May 2024 | 203.95 | 0.35 | 0.17% | 205.80 | 205.80 | 202.65 | 41 |
| 16 May 2024 | 203.60 | -1.60 | -0.78% | 203.25 | 203.95 | 203.10 | 762 |
| 15 May 2024 | 205.20 | -0.90 | -0.44% | 206.75 | 206.75 | 204.90 | 41 |
| 14 May 2024 | 206.10 | -2.45 | -1.17% | 204.70 | 206.25 | 204.70 | 47 |
| 13 May 2024 | 208.55 | 0.10 | 0.05% | 209.85 | 209.85 | 208.55 | 39 |
| 10 May 2024 | 208.45 | -0.45 | -0.22% | 206.75 | 210.95 | 204.00 | 160 |
| 09 May 2024 | 208.90 | -0.10 | -0.05% | 206.60 | 210.00 | 206.60 | 132 |
| 08 May 2024 | 209.00 | 0.10 | 0.05% | 209.00 | 209.00 | 209.00 | 40 |
| 07 May 2024 | 208.90 | 0.90 | 0.43% | 206.55 | 210.10 | 206.55 | 96 |
| 06 May 2024 | 208.00 | 0.85 | 0.41% | 207.80 | 208.40 | 207.80 | 87 |
| 03 May 2024 | 207.15 | -2.90 | -1.38% | 209.00 | 209.00 | 206.65 | 139 |
| 02 May 2024 | 210.05 | -17.35 | -7.63% | 210.50 | 214.35 | 209.00 | 139 |
| 30 Abr 2024 | 227.40 | 0.00 | 0.00% | 227.40 | 227.40 | 227.40 | 0.00 |
| 29 Abr 2024 | 227.40 | 2.35 | 1.04% | 227.40 | 227.40 | 227.40 | 7 |
| 26 Abr 2024 | 225.05 | 1.65 | 0.74% | 225.65 | 225.65 | 224.00 | 56 |
| 25 Abr 2024 | 223.40 | 1.20 | 0.54% | 219.25 | 223.65 | 219.25 | 48 |
| 24 Abr 2024 | 222.20 | -0.55 | -0.25% | 224.00 | 224.00 | 221.80 | 13 |
| 23 Abr 2024 | 222.75 | -4.55 | -2.00% | 224.05 | 224.05 | 221.80 | 8 |
| 22 Abr 2024 | 227.30 | 5.80 | 2.62% | 223.50 | 227.30 | 223.50 | 37 |
| 19 Abr 2024 | 221.50 | 0.00 | 0.00% | 221.50 | 221.50 | 221.50 | 0.00 |
| 18 Abr 2024 | 221.50 | -2.65 | -1.18% | 222.15 | 226.45 | 221.50 | 49 |
| 17 Abr 2024 | 224.15 | 3.70 | 1.68% | 226.35 | 226.35 | 224.15 | 7 |
| 16 Abr 2024 | 220.45 | 0.00 | 0.00% | 220.45 | 220.45 | 220.45 | 0.00 |
| 15 Abr 2024 | 220.45 | -0.35 | -0.16% | 222.40 | 222.45 | 220.45 | 128 |
| 12 Abr 2024 | 220.80 | 0.80 | 0.36% | 223.45 | 223.45 | 220.80 | 44 |
| 11 Abr 2024 | 220.00 | -3.35 | -1.50% | 220.65 | 220.65 | 220.00 | 165 |
| 10 Abr 2024 | 223.35 | 3.85 | 1.75% | 222.00 | 223.35 | 219.80 | 77 |
| 09 Abr 2024 | 219.50 | -3.25 | -1.46% | 219.30 | 219.50 | 219.30 | 14 |
| 08 Abr 2024 | 222.75 | -2.05 | -0.91% | 226.15 | 226.95 | 222.40 | 143 |
| 05 Abr 2024 | 224.80 | -1.25 | -0.55% | 225.70 | 225.70 | 224.80 | 26 |
| 04 Abr 2024 | 226.05 | -1.55 | -0.68% | 224.85 | 227.65 | 224.85 | 159 |
| 03 Abr 2024 | 227.60 | 0.60 | 0.26% | 223.40 | 227.80 | 223.40 | 163 |
| 02 Abr 2024 | 227.00 | 3.15 | 1.41% | 227.40 | 228.50 | 223.40 | 51 |
| 28 Mar 2024 | 223.85 | -2.00 | -0.89% | 224.30 | 227.60 | 223.30 | 18 |
| 27 Mar 2024 | 225.85 | 0.55 | 0.24% | 227.15 | 227.15 | 225.85 | 30 |
| 26 Mar 2024 | 225.30 | 2.45 | 1.10% | 221.00 | 225.30 | 221.00 | 33 |
| 25 Mar 2024 | 222.85 | -1.70 | -0.76% | 224.60 | 226.50 | 222.05 | 41 |
| 22 Mar 2024 | 224.55 | 0.75 | 0.34% | 228.25 | 228.25 | 223.70 | 109 |
| 21 Mar 2024 | 223.80 | -0.05 | -0.02% | 219.60 | 223.80 | 219.60 | 60 |
| 20 Mar 2024 | 223.85 | 1.25 | 0.56% | 223.60 | 223.85 | 223.60 | 77 |
| 19 Mar 2024 | 222.60 | 2.60 | 1.18% | 222.75 | 222.75 | 222.60 | 24 |
| 18 Mar 2024 | 220.00 | 1.75 | 0.80% | 218.50 | 220.80 | 216.40 | 224 |
| 15 Mar 2024 | 218.25 | 0.95 | 0.44% | 220.55 | 220.55 | 218.25 | 21 |
| 14 Mar 2024 | 217.30 | 2.65 | 1.23% | 213.05 | 217.30 | 212.25 | 72 |
| 13 Mar 2024 | 214.65 | -3.85 | -1.76% | 215.45 | 215.45 | 214.65 | 22 |
| 12 Mar 2024 | 218.50 | 0.65 | 0.30% | 218.50 | 218.50 | 218.50 | 5 |
| 11 Mar 2024 | 217.85 | 3.40 | 1.59% | 214.65 | 217.85 | 214.65 | 76 |
| 08 Mar 2024 | 214.45 | -2.85 | -1.31% | 214.45 | 214.45 | 214.45 | 14 |
| 07 Mar 2024 | 217.30 | 0.50 | 0.23% | 217.05 | 217.30 | 215.00 | 105 |
| 06 Mar 2024 | 216.80 | -2.85 | -1.30% | 217.00 | 217.00 | 216.80 | 56 |
| 05 Mar 2024 | 219.65 | 1.50 | 0.69% | 219.65 | 219.65 | 219.65 | 5 |
