ABBRF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
09 May 2024 | 0.3401 | 0.01815 | 5.64% | 0.33 | 0.345 | 0.3246 | 462,170 |
08 May 2024 | 0.32195 | -0.00635 | -1.93% | 0.33 | 0.3341 | 0.32 | 361,271 |
07 May 2024 | 0.3283 | -0.0014 | -0.42% | 0.33145 | 0.3391 | 0.3246 | 472,227 |
06 May 2024 | 0.3297 | 0.0047 | 1.45% | 0.33 | 0.3384 | 0.325 | 781,067 |
03 May 2024 | 0.325 | -0.005 | -1.52% | 0.335 | 0.335 | 0.324 | 271,757 |
02 May 2024 | 0.33 | 0.00013 | 0.04% | 0.325 | 0.3365 | 0.321125 | 371,425 |
01 May 2024 | 0.329875 | 0.00977 | 3.05% | 0.321275 | 0.3415 | 0.321275 | 598,430 |
30 Abr 2024 | 0.3201 | -0.02195 | -6.42% | 0.354 | 0.354 | 0.3175 | 804,750 |
29 Abr 2024 | 0.34205 | 0.01625 | 4.99% | 0.33 | 0.3446 | 0.304 | 790,811 |
26 Abr 2024 | 0.3258 | 0.0081 | 2.55% | 0.316413 | 0.3309 | 0.316413 | 535,567 |
25 Abr 2024 | 0.3177 | 0.0287 | 9.93% | 0.2916 | 0.3233 | 0.2843 | 1,109,834 |
24 Abr 2024 | 0.289 | -0.00359 | -1.23% | 0.2997 | 0.2997 | 0.2814 | 967,730 |
23 Abr 2024 | 0.29259 | 0.00459 | 1.59% | 0.2842 | 0.30635 | 0.2785 | 856,900 |
22 Abr 2024 | 0.288 | 0.0079 | 2.82% | 0.269 | 0.2962 | 0.2639 | 922,935 |
19 Abr 2024 | 0.2801 | 0.0101 | 3.74% | 0.27 | 0.2814 | 0.262 | 601,679 |
18 Abr 2024 | 0.27 | -0.007 | -2.53% | 0.2605 | 0.277 | 0.2605 | 281,059 |
17 Abr 2024 | 0.277 | 0.007 | 2.59% | 0.2758 | 0.28 | 0.265 | 572,027 |
16 Abr 2024 | 0.27 | -0.0026 | -0.95% | 0.2655 | 0.2751 | 0.2578 | 621,504 |
15 Abr 2024 | 0.2726 | 0.00022 | 0.08% | 0.292 | 0.2937 | 0.265 | 786,553 |
12 Abr 2024 | 0.27238 | -0.01322 | -4.63% | 0.28 | 0.2959 | 0.27 | 887,006 |
11 Abr 2024 | 0.2856 | 0.0098 | 3.55% | 0.278 | 0.2856 | 0.26795 | 506,066 |
10 Abr 2024 | 0.2758 | -0.0066 | -2.34% | 0.28 | 0.283 | 0.2675 | 541,855 |
09 Abr 2024 | 0.2824 | -0.01 | -3.42% | 0.3097 | 0.3097 | 0.28 | 984,083 |
08 Abr 2024 | 0.2924 | 0.0128 | 4.58% | 0.294 | 0.3067 | 0.2839 | 1,312,299 |
05 Abr 2024 | 0.2796 | -0.0092 | -3.19% | 0.292 | 0.2994 | 0.265 | 726,282 |
04 Abr 2024 | 0.2888 | -0.0012 | -0.41% | 0.2974 | 0.2974 | 0.28 | 1,830,924 |
03 Abr 2024 | 0.29 | 0.0232 | 8.70% | 0.2667 | 0.29 | 0.25925 | 2,530,566 |
02 Abr 2024 | 0.2668 | 0.0053 | 2.03% | 0.266028 | 0.27 | 0.25544 | 637,509 |
01 Abr 2024 | 0.2615 | 0.0015 | 0.58% | 0.265 | 0.2698 | 0.25225 | 680,012 |
28 Mar 2024 | 0.26 | 0.0355 | 15.81% | 0.234 | 0.26 | 0.23367 | 731,877 |
27 Mar 2024 | 0.2245 | 0.0075 | 3.46% | 0.23 | 0.236 | 0.216 | 675,310 |
26 Mar 2024 | 0.217 | -0.0119 | -5.20% | 0.23 | 0.234 | 0.2152 | 552,969 |
25 Mar 2024 | 0.2289 | 0.0008 | 0.35% | 0.23 | 0.2323 | 0.211 | 1,291,800 |
22 Mar 2024 | 0.2281 | 0.00132 | 0.58% | 0.226 | 0.2339 | 0.225 | 456,651 |
21 Mar 2024 | 0.22678 | 0.00018 | 0.08% | 0.2322 | 0.2348 | 0.224 | 704,233 |
20 Mar 2024 | 0.2266 | 0.0092 | 4.23% | 0.2134 | 0.2276 | 0.2125 | 346,116 |
19 Mar 2024 | 0.2174 | -0.00309 | -1.40% | 0.225 | 0.225 | 0.21 | 716,689 |
18 Mar 2024 | 0.22049 | -0.00565 | -2.50% | 0.226 | 0.227 | 0.2201 | 330,589 |
15 Mar 2024 | 0.22614 | 0.00044 | 0.19% | 0.23 | 0.236 | 0.2258 | 667,186 |
14 Mar 2024 | 0.2257 | -0.0113 | -4.77% | 0.23438 | 0.237 | 0.2257 | 304,697 |
13 Mar 2024 | 0.237 | 0.0094 | 4.13% | 0.225 | 0.243 | 0.225 | 865,711 |
12 Mar 2024 | 0.2276 | -0.0124 | -5.17% | 0.235 | 0.2421 | 0.2276 | 194,214 |
11 Mar 2024 | 0.24 | 0.008 | 3.45% | 0.2335 | 0.2412 | 0.23 | 460,321 |
08 Mar 2024 | 0.232 | 0.0021 | 0.91% | 0.239 | 0.2417 | 0.2296 | 225,247 |
07 Mar 2024 | 0.2299 | -0.0001 | -0.04% | 0.2335 | 0.2374 | 0.2258 | 614,281 |
06 Mar 2024 | 0.23 | -0.005 | -2.13% | 0.2363 | 0.2449 | 0.2297 | 320,864 |
05 Mar 2024 | 0.235 | 0.00015 | 0.06% | 0.233389 | 0.2358 | 0.231 | 208,030 |
04 Mar 2024 | 0.23485 | 0.01985 | 9.23% | 0.2136 | 0.236 | 0.2136 | 1,195,325 |
01 Mar 2024 | 0.215 | 0.0085 | 4.12% | 0.2109 | 0.2177 | 0.1998 | 394,253 |
29 Feb 2024 | 0.2065 | 0.0055 | 2.74% | 0.2067 | 0.2067 | 0.1999 | 115,231 |
28 Feb 2024 | 0.201 | -0.0025 | -1.23% | 0.2007 | 0.2065 | 0.199 | 293,934 |
27 Feb 2024 | 0.2035 | 0.003 | 1.50% | 0.20 | 0.2035 | 0.198 | 358,641 |
26 Feb 2024 | 0.2005 | -0.0007 | -0.35% | 0.20375 | 0.20882 | 0.20 | 331,642 |
23 Feb 2024 | 0.2012 | -0.00585 | -2.83% | 0.205 | 0.2057 | 0.1985 | 149,577 |
22 Feb 2024 | 0.20705 | -0.00045 | -0.22% | 0.2075 | 0.2124 | 0.2023 | 318,950 |
21 Feb 2024 | 0.2075 | -0.0072 | -3.35% | 0.2135 | 0.2135 | 0.20325 | 348,322 |
20 Feb 2024 | 0.2147 | -0.0045 | -2.05% | 0.218482 | 0.218482 | 0.2115 | 265,535 |
16 Feb 2024 | 0.2192 | 0.00665 | 3.13% | 0.201 | 0.2192 | 0.201 | 138,382 |
15 Feb 2024 | 0.21255 | 0.00645 | 3.13% | 0.2168 | 0.22 | 0.21012 | 175,619 |
14 Feb 2024 | 0.2061 | 0.0061 | 3.05% | 0.20 | 0.21019 | 0.1991 | 109,475 |
13 Feb 2024 | 0.20 | -0.0117 | -5.53% | 0.210743 | 0.215 | 0.199 | 693,251 |
12 Feb 2024 | 0.2117 | 0.0009 | 0.43% | 0.21 | 0.2156 | 0.21 | 188,145 |