AVCN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.32 | 0.005 | 1.59% | 0.33 | 0.33 | 0.32 | 60,675 |
09 May 2024 | 0.315 | 0.01 | 3.28% | 0.315 | 0.34 | 0.31 | 166,796 |
08 May 2024 | 0.305 | -0.02 | -6.15% | 0.34 | 0.34 | 0.295 | 225,007 |
07 May 2024 | 0.325 | -0.025 | -7.14% | 0.35 | 0.35 | 0.31 | 113,025 |
06 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.355 | 0.34 | 41,604 |
03 May 2024 | 0.35 | 0.00 | 0.00% | 0.35 | 0.35 | 0.33 | 156,000 |
02 May 2024 | 0.35 | -0.01 | -2.78% | 0.36 | 0.36 | 0.335 | 69,000 |
01 May 2024 | 0.36 | 0.00 | 0.00% | 0.36 | 0.36 | 0.35 | 37,000 |
30 Abr 2024 | 0.36 | -0.01 | -2.70% | 0.375 | 0.395 | 0.33 | 329,010 |
29 Abr 2024 | 0.37 | 0.01 | 2.78% | 0.36 | 0.385 | 0.355 | 22,472 |
26 Abr 2024 | 0.36 | 0.02 | 5.88% | 0.35 | 0.365 | 0.335 | 133,030 |
25 Abr 2024 | 0.34 | -0.04 | -10.53% | 0.38 | 0.38 | 0.33 | 259,527 |
24 Abr 2024 | 0.38 | -0.01 | -2.56% | 0.40 | 0.40 | 0.37 | 57,940 |
23 Abr 2024 | 0.39 | 0.01 | 2.63% | 0.38 | 0.40 | 0.38 | 28,500 |
22 Abr 2024 | 0.38 | -0.025 | -6.17% | 0.405 | 0.41 | 0.335 | 216,921 |
19 Abr 2024 | 0.405 | 0.025 | 6.58% | 0.39 | 0.405 | 0.39 | 14,060 |
18 Abr 2024 | 0.38 | -0.04 | -9.52% | 0.425 | 0.435 | 0.38 | 54,100 |
17 Abr 2024 | 0.42 | 0.05 | 13.51% | 0.375 | 0.435 | 0.375 | 134,604 |
16 Abr 2024 | 0.37 | 0.00 | 0.00% | 0.375 | 0.375 | 0.32 | 185,534 |
15 Abr 2024 | 0.37 | -0.03 | -7.50% | 0.395 | 0.395 | 0.35 | 149,501 |
12 Abr 2024 | 0.40 | -0.015 | -3.61% | 0.415 | 0.415 | 0.385 | 121,001 |
11 Abr 2024 | 0.415 | 0.00 | 0.00% | 0.42 | 0.43 | 0.40 | 134,297 |
10 Abr 2024 | 0.415 | 0.025 | 6.41% | 0.40 | 0.42 | 0.395 | 109,615 |
09 Abr 2024 | 0.39 | -0.03 | -7.14% | 0.42 | 0.42 | 0.385 | 169,060 |
08 Abr 2024 | 0.42 | -0.02 | -4.55% | 0.435 | 0.46 | 0.41 | 156,001 |
05 Abr 2024 | 0.44 | -0.01 | -2.22% | 0.45 | 0.485 | 0.415 | 196,785 |
04 Abr 2024 | 0.45 | -0.05 | -10.00% | 0.485 | 0.485 | 0.435 | 134,000 |
03 Abr 2024 | 0.50 | 0.01 | 2.04% | 0.475 | 0.50 | 0.43 | 218,751 |
02 Abr 2024 | 0.49 | -0.04 | -7.55% | 0.51 | 0.52 | 0.47 | 180,900 |
01 Abr 2024 | 0.53 | 0.01 | 1.92% | 0.50 | 0.55 | 0.495 | 59,270 |
28 Mar 2024 | 0.52 | 0.01 | 1.96% | 0.52 | 0.53 | 0.485 | 99,180 |
27 Mar 2024 | 0.51 | -0.02 | -3.77% | 0.53 | 0.53 | 0.50 | 109,000 |
26 Mar 2024 | 0.53 | 0.02 | 3.92% | 0.52 | 0.55 | 0.51 | 70,550 |
25 Mar 2024 | 0.51 | 0.00 | 0.00% | 0.51 | 0.51 | 0.51 | 18,504 |
22 Mar 2024 | 0.51 | 0.01 | 2.00% | 0.51 | 0.55 | 0.51 | 38,702 |
21 Mar 2024 | 0.50 | -0.04 | -7.41% | 0.56 | 0.56 | 0.50 | 24,869 |
20 Mar 2024 | 0.54 | 0.01 | 1.89% | 0.54 | 0.56 | 0.52 | 36,502 |
19 Mar 2024 | 0.53 | -0.04 | -7.02% | 0.56 | 0.56 | 0.50 | 145,674 |
18 Mar 2024 | 0.57 | 0.05 | 9.62% | 0.54 | 0.60 | 0.54 | 241,590 |
15 Mar 2024 | 0.52 | 0.01 | 1.96% | 0.51 | 0.54 | 0.49 | 226,005 |
14 Mar 2024 | 0.51 | 0.055 | 12.09% | 0.455 | 0.52 | 0.43 | 148,800 |
13 Mar 2024 | 0.455 | -0.025 | -5.21% | 0.47 | 0.485 | 0.43 | 256,701 |
12 Mar 2024 | 0.48 | 0.005 | 1.05% | 0.475 | 0.495 | 0.455 | 173,315 |
11 Mar 2024 | 0.475 | -0.01 | -2.06% | 0.485 | 0.485 | 0.475 | 72,268 |
08 Mar 2024 | 0.485 | -0.015 | -3.00% | 0.50 | 0.50 | 0.465 | 228,320 |
07 Mar 2024 | 0.50 | 0.02 | 4.17% | 0.50 | 0.50 | 0.455 | 295,700 |
06 Mar 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.485 | 0.43 | 135,600 |
05 Mar 2024 | 0.48 | 0.01 | 2.13% | 0.485 | 0.485 | 0.44 | 88,110 |
04 Mar 2024 | 0.47 | -0.025 | -5.05% | 0.48 | 0.48 | 0.47 | 25,000 |
01 Mar 2024 | 0.495 | 0.035 | 7.61% | 0.465 | 0.50 | 0.465 | 86,221 |
29 Feb 2024 | 0.46 | 0.00 | 0.00% | 0.46 | 0.48 | 0.445 | 80,100 |
28 Feb 2024 | 0.46 | 0.02 | 4.55% | 0.44 | 0.46 | 0.40 | 84,662 |
27 Feb 2024 | 0.44 | 0.00 | 0.00% | 0.42 | 0.48 | 0.405 | 147,500 |
26 Feb 2024 | 0.44 | 0.01 | 2.33% | 0.425 | 0.47 | 0.42 | 99,500 |
23 Feb 2024 | 0.43 | 0.02 | 4.88% | 0.40 | 0.43 | 0.39 | 45,506 |
22 Feb 2024 | 0.41 | -0.02 | -4.65% | 0.42 | 0.42 | 0.405 | 13,000 |
21 Feb 2024 | 0.43 | 0.02 | 4.88% | 0.415 | 0.43 | 0.405 | 64,000 |
20 Feb 2024 | 0.41 | 0.00 | 0.00% | 0.40 | 0.415 | 0.40 | 30,400 |
16 Feb 2024 | 0.41 | -0.005 | -1.20% | 0.43 | 0.43 | 0.38 | 83,877 |
15 Feb 2024 | 0.415 | -0.035 | -7.78% | 0.445 | 0.445 | 0.41 | 22,895 |
14 Feb 2024 | 0.45 | 0.01 | 2.27% | 0.44 | 0.475 | 0.44 | 71,418 |
13 Feb 2024 | 0.44 | 0.04 | 10.00% | 0.41 | 0.455 | 0.41 | 119,683 |
12 Feb 2024 | 0.40 | 0.005 | 1.27% | 0.39 | 0.405 | 0.39 | 80,500 |