Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ABS2 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 14.34 | 0.22 | 1.56% | 14.18 | 14.40 | 14.12 | 1,066 |
| 26 Jun 2024 | 14.12 | -0.24 | -1.67% | 14.44 | 14.44 | 14.04 | 614 |
| 25 Jun 2024 | 14.36 | 0.06 | 0.42% | 14.40 | 14.48 | 14.22 | 1,387 |
| 24 Jun 2024 | 14.30 | 0.28 | 2.00% | 14.02 | 14.42 | 14.02 | 1,068 |
| 21 Jun 2024 | 14.02 | -0.14 | -0.99% | 14.20 | 14.36 | 14.02 | 1,169 |
| 20 Jun 2024 | 14.16 | 0.10 | 0.71% | 14.18 | 14.22 | 13.94 | 2,773 |
| 19 Jun 2024 | 14.06 | 0.16 | 1.15% | 13.82 | 14.18 | 13.82 | 2,042 |
| 18 Jun 2024 | 13.90 | 0.32 | 2.36% | 13.76 | 13.90 | 13.56 | 473 |
| 17 Jun 2024 | 13.58 | -0.06 | -0.44% | 13.70 | 13.96 | 13.58 | 703 |
| 14 Jun 2024 | 13.64 | -0.24 | -1.73% | 13.92 | 13.92 | 13.34 | 2,934 |
| 13 Jun 2024 | 13.88 | -0.26 | -1.84% | 14.14 | 14.14 | 13.70 | 7,332 |
| 12 Jun 2024 | 14.14 | -0.06 | -0.42% | 14.10 | 14.38 | 14.10 | 671 |
| 11 Jun 2024 | 14.20 | 0.08 | 0.57% | 14.22 | 14.30 | 14.06 | 1,526 |
| 10 Jun 2024 | 14.12 | -0.10 | -0.70% | 14.12 | 14.28 | 13.98 | 1,649 |
| 07 Jun 2024 | 14.22 | -0.20 | -1.39% | 14.48 | 14.48 | 14.02 | 4,651 |
| 06 Jun 2024 | 14.42 | -0.06 | -0.41% | 14.48 | 14.48 | 14.22 | 1,593 |
| 05 Jun 2024 | 14.48 | 0.24 | 1.69% | 14.30 | 14.48 | 14.22 | 358 |
| 04 Jun 2024 | 14.24 | -0.02 | -0.14% | 14.26 | 14.32 | 14.12 | 197 |
| 03 Jun 2024 | 14.26 | 0.20 | 1.42% | 14.20 | 14.42 | 14.14 | 952 |
| 31 May 2024 | 14.06 | -0.06 | -0.42% | 14.12 | 14.12 | 13.94 | 2,172 |
| 30 May 2024 | 14.12 | 0.18 | 1.29% | 13.84 | 14.12 | 13.80 | 1,145 |
| 29 May 2024 | 13.94 | -0.36 | -2.52% | 14.20 | 14.48 | 13.84 | 2,765 |
| 28 May 2024 | 14.30 | -0.10 | -0.69% | 14.40 | 14.50 | 14.18 | 2,321 |
| 27 May 2024 | 14.40 | 0.00 | 0.00% | 14.30 | 14.50 | 14.30 | 10,677 |
| 24 May 2024 | 14.40 | 0.38 | 2.71% | 14.02 | 14.40 | 14.02 | 1,148 |
| 23 May 2024 | 14.02 | -0.14 | -0.99% | 14.36 | 14.38 | 13.94 | 1,537 |
| 22 May 2024 | 14.16 | -0.16 | -1.12% | 14.30 | 14.30 | 14.08 | 2,949 |
| 21 May 2024 | 14.32 | -0.12 | -0.83% | 14.28 | 14.40 | 14.08 | 3,265 |
| 20 May 2024 | 14.44 | -0.04 | -0.28% | 14.48 | 14.48 | 14.42 | 876 |
| 17 May 2024 | 14.48 | 0.00 | 0.00% | 14.48 | 14.48 | 14.34 | 11,261 |
| 16 May 2024 | 14.48 | 0.22 | 1.54% | 14.28 | 14.50 | 14.26 | 3,781 |
| 15 May 2024 | 14.26 | -0.28 | -1.93% | 14.42 | 14.50 | 14.26 | 1,994 |
| 14 May 2024 | 14.54 | 0.14 | 0.97% | 14.40 | 14.58 | 14.28 | 3,247 |
| 13 May 2024 | 14.40 | 0.18 | 1.27% | 14.26 | 14.56 | 14.26 | 4,517 |
| 10 May 2024 | 14.22 | -0.22 | -1.52% | 14.54 | 14.60 | 14.16 | 1,641 |
| 09 May 2024 | 14.44 | 0.42 | 3.00% | 14.08 | 14.60 | 14.00 | 2,569 |
| 08 May 2024 | 14.02 | -0.26 | -1.82% | 14.20 | 14.28 | 13.98 | 996 |
| 07 May 2024 | 14.28 | -0.22 | -1.52% | 13.80 | 14.28 | 13.72 | 2,144 |
| 06 May 2024 | 14.50 | 0.02 | 0.14% | 14.60 | 14.60 | 14.34 | 4,212 |
| 03 May 2024 | 14.48 | 0.16 | 1.12% | 14.32 | 14.60 | 14.24 | 3,784 |
| 02 May 2024 | 14.32 | 0.12 | 0.85% | 14.20 | 14.46 | 14.16 | 2,001 |
| 30 Abr 2024 | 14.20 | -0.18 | -1.25% | 14.48 | 14.48 | 14.20 | 2,202 |
| 29 Abr 2024 | 14.38 | -0.20 | -1.37% | 14.66 | 14.66 | 14.38 | 2,115 |
| 26 Abr 2024 | 14.58 | 0.04 | 0.28% | 14.50 | 14.64 | 14.44 | 5,021 |
| 25 Abr 2024 | 14.54 | 0.06 | 0.41% | 14.42 | 14.54 | 14.42 | 5,178 |
| 24 Abr 2024 | 14.48 | 0.10 | 0.70% | 14.40 | 14.58 | 14.38 | 3,047 |
| 23 Abr 2024 | 14.38 | 0.06 | 0.42% | 14.42 | 14.48 | 14.28 | 2,314 |
| 22 Abr 2024 | 14.32 | 0.16 | 1.13% | 14.24 | 14.46 | 14.20 | 548 |
| 19 Abr 2024 | 14.16 | -0.32 | -2.21% | 14.28 | 14.36 | 14.08 | 1,808 |
| 18 Abr 2024 | 14.48 | -0.10 | -0.69% | 14.54 | 14.56 | 14.18 | 1,121 |
| 17 Abr 2024 | 14.58 | 0.46 | 3.26% | 14.14 | 14.64 | 14.02 | 1,562 |
| 16 Abr 2024 | 14.12 | -0.26 | -1.81% | 14.26 | 14.26 | 14.02 | 1,865 |
| 15 Abr 2024 | 14.38 | -0.08 | -0.55% | 14.64 | 14.72 | 14.38 | 1,950 |
| 12 Abr 2024 | 14.46 | -0.16 | -1.09% | 14.54 | 14.70 | 14.40 | 4,837 |
| 11 Abr 2024 | 14.62 | 0.16 | 1.11% | 14.48 | 14.62 | 14.30 | 815 |
| 10 Abr 2024 | 14.46 | 0.06 | 0.42% | 14.38 | 14.48 | 14.26 | 1,041 |
| 09 Abr 2024 | 14.40 | 0.10 | 0.70% | 14.32 | 14.60 | 14.24 | 4,651 |
| 08 Abr 2024 | 14.30 | 0.28 | 2.00% | 14.12 | 14.30 | 13.92 | 31,038 |
| 05 Abr 2024 | 14.02 | 0.00 | 0.00% | 14.10 | 14.10 | 13.90 | 3,521 |
| 04 Abr 2024 | 14.02 | -0.28 | -1.96% | 14.28 | 14.30 | 13.94 | 2,647 |
| 03 Abr 2024 | 14.30 | 0.08 | 0.56% | 14.26 | 14.30 | 14.00 | 4,849 |
| 02 Abr 2024 | 14.22 | 0.02 | 0.14% | 14.34 | 14.46 | 14.06 | 9,102 |
