Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ABX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 4.66 | 0.39 | 9.13% | 4.36 | 4.66 | 4.36 | 6,261 |
| 17 Jun 2024 | 4.27 | -0.04 | -0.93% | 4.57 | 4.58 | 4.27 | 1,205 |
| 14 Jun 2024 | 4.31 | -0.55 | -11.32% | 4.57 | 4.69 | 4.28 | 6,816 |
| 13 Jun 2024 | 4.86 | 0.18 | 3.85% | 4.94 | 4.94 | 4.68 | 687 |
| 12 Jun 2024 | 4.68 | 0.04 | 0.86% | 4.69 | 4.88 | 4.68 | 1,417 |
| 11 Jun 2024 | 4.64 | -0.15 | -3.13% | 4.60 | 4.83 | 4.60 | 6,695 |
| 10 Jun 2024 | 4.79 | 0.28 | 6.21% | 4.54 | 4.81 | 4.54 | 4,208 |
| 07 Jun 2024 | 4.51 | -0.49 | -9.80% | 4.93 | 5.00 | 4.51 | 6,950 |
| 06 Jun 2024 | 5.00 | -0.16 | -3.10% | 5.14 | 5.34 | 5.00 | 6,412 |
| 05 Jun 2024 | 5.16 | 0.04 | 0.78% | 5.34 | 5.34 | 5.14 | 2,153 |
| 04 Jun 2024 | 5.12 | -0.12 | -2.29% | 5.26 | 5.36 | 5.10 | 2,754 |
| 03 Jun 2024 | 5.24 | 0.38 | 7.82% | 4.99 | 5.24 | 4.94 | 3,211 |
| 31 May 2024 | 4.86 | -0.14 | -2.80% | 5.20 | 5.20 | 4.86 | 1,029 |
| 30 May 2024 | 5.00 | 0.15 | 3.09% | 5.00 | 5.26 | 4.76 | 6,165 |
| 29 May 2024 | 4.85 | -0.39 | -7.44% | 5.10 | 5.10 | 4.77 | 2,805 |
| 28 May 2024 | 5.24 | -0.16 | -2.96% | 5.12 | 5.24 | 4.90 | 6,203 |
| 27 May 2024 | 5.40 | 0.68 | 14.41% | 4.68 | 5.40 | 4.68 | 25,628 |
| 24 May 2024 | 4.72 | 0.27 | 6.07% | 4.32 | 4.76 | 4.32 | 3,817 |
| 23 May 2024 | 4.45 | 0.04 | 0.91% | 4.56 | 4.86 | 4.40 | 12,181 |
| 22 May 2024 | 4.41 | 0.15 | 3.52% | 4.34 | 4.90 | 4.34 | 10,294 |
| 21 May 2024 | 4.26 | 0.23 | 5.71% | 4.30 | 4.48 | 4.02 | 19,524 |
| 20 May 2024 | 4.03 | -0.08 | -1.95% | 4.33 | 4.33 | 4.03 | 575 |
| 17 May 2024 | 4.11 | -0.11 | -2.61% | 4.34 | 4.35 | 4.11 | 5,104 |
| 16 May 2024 | 4.22 | -0.11 | -2.54% | 4.33 | 4.34 | 4.02 | 3,035 |
| 15 May 2024 | 4.33 | 0.26 | 6.39% | 4.07 | 4.33 | 4.07 | 3,360 |
| 14 May 2024 | 4.07 | -0.17 | -4.01% | 4.24 | 4.24 | 3.95 | 5,332 |
| 13 May 2024 | 4.24 | 0.14 | 3.41% | 4.15 | 4.24 | 4.06 | 7,083 |
| 10 May 2024 | 4.10 | -0.05 | -1.20% | 4.26 | 4.29 | 4.00 | 5,744 |
| 09 May 2024 | 4.15 | -0.20 | -4.60% | 4.30 | 4.30 | 4.10 | 3,015 |
| 08 May 2024 | 4.35 | -0.19 | -4.19% | 4.29 | 4.48 | 4.29 | 2,103 |
| 07 May 2024 | 4.54 | 0.17 | 3.89% | 4.60 | 4.62 | 4.21 | 4,159 |
| 06 May 2024 | 4.37 | 0.00 | 0.00% | 4.36 | 4.54 | 4.36 | 6,357 |
| 03 May 2024 | 4.37 | 0.34 | 8.44% | 3.97 | 4.38 | 3.92 | 7,231 |
| 02 May 2024 | 4.03 | -0.02 | -0.49% | 4.14 | 4.14 | 3.88 | 5,354 |
| 30 Abr 2024 | 4.05 | -0.15 | -3.57% | 4.34 | 4.34 | 3.89 | 20,914 |
| 29 Abr 2024 | 4.20 | 0.03 | 0.72% | 4.30 | 4.30 | 4.20 | 2,903 |
| 26 Abr 2024 | 4.17 | -0.17 | -3.92% | 4.26 | 4.26 | 4.17 | 1,453 |
| 25 Abr 2024 | 4.34 | 0.08 | 1.88% | 4.25 | 4.34 | 4.20 | 5,673 |
| 24 Abr 2024 | 4.26 | -0.18 | -4.05% | 4.18 | 4.51 | 4.15 | 12,898 |
| 23 Abr 2024 | 4.44 | -0.16 | -3.48% | 4.72 | 4.72 | 4.21 | 6,175 |
| 22 Abr 2024 | 4.60 | 0.09 | 2.00% | 4.56 | 4.79 | 4.51 | 8,797 |
| 19 Abr 2024 | 4.51 | 0.60 | 15.35% | 3.77 | 4.85 | 3.77 | 18,899 |
| 18 Abr 2024 | 3.91 | -0.09 | -2.25% | 4.06 | 4.06 | 3.84 | 1,604 |
| 17 Abr 2024 | 4.00 | 0.15 | 3.90% | 3.98 | 4.00 | 3.80 | 3,824 |
| 16 Abr 2024 | 3.85 | -0.28 | -6.78% | 3.82 | 3.95 | 3.67 | 12,728 |
| 15 Abr 2024 | 4.13 | 0.04 | 0.98% | 4.09 | 4.14 | 3.53 | 47,784 |
| 12 Abr 2024 | 4.09 | -0.14 | -3.31% | 4.02 | 4.19 | 4.02 | 2,060 |
| 11 Abr 2024 | 4.23 | 0.04 | 0.95% | 4.09 | 4.29 | 4.08 | 14,992 |
| 10 Abr 2024 | 4.19 | -0.47 | -10.09% | 4.66 | 4.66 | 3.86 | 33,926 |
| 09 Abr 2024 | 4.66 | 0.01 | 0.22% | 4.70 | 4.78 | 4.66 | 9,007 |
| 08 Abr 2024 | 4.65 | -0.11 | -2.31% | 4.54 | 5.00 | 4.53 | 13,090 |
| 05 Abr 2024 | 4.76 | -0.01 | -0.21% | 4.63 | 4.76 | 4.53 | 2,027 |
| 04 Abr 2024 | 4.77 | -0.17 | -3.44% | 4.81 | 4.83 | 4.60 | 16,462 |
| 03 Abr 2024 | 4.94 | 0.08 | 1.65% | 4.71 | 4.94 | 4.71 | 3,830 |
| 02 Abr 2024 | 4.86 | 0.17 | 3.62% | 4.94 | 4.94 | 4.70 | 6,178 |
| 28 Mar 2024 | 4.69 | 0.09 | 1.96% | 4.62 | 4.99 | 4.62 | 12,350 |
| 27 Mar 2024 | 4.60 | -0.19 | -3.97% | 4.79 | 4.94 | 4.60 | 15,637 |
| 26 Mar 2024 | 4.79 | -0.33 | -6.45% | 5.28 | 5.34 | 4.74 | 20,972 |
| 25 Mar 2024 | 5.12 | 0.10 | 1.99% | 5.10 | 5.38 | 5.02 | 22,538 |
| 22 Mar 2024 | 5.02 | -0.28 | -5.28% | 5.22 | 5.38 | 4.88 | 17,572 |
| 21 Mar 2024 | 5.30 | -0.18 | -3.28% | 5.50 | 5.68 | 5.20 | 26,318 |
