Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ABLZF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 49.80 | -0.98 | -1.93% | 52.99 | 52.99 | 49.80 | 1,712 |
| 08 May 2024 | 50.78 | -0.56 | -1.09% | 52.12 | 52.12 | 50.78 | 1,997 |
| 07 May 2024 | 51.3379 | 1.06 | 2.10% | 51.3379 | 51.3379 | 51.3379 | 1,293 |
| 06 May 2024 | 50.282 | 0.08 | 0.16% | 51.204 | 51.204 | 49.652 | 5,849 |
| 03 May 2024 | 50.204 | 0.48 | 0.97% | 49.70 | 50.254 | 49.516 | 3,950 |
| 02 May 2024 | 49.724 | -0.74 | -1.46% | 49.736 | 49.736 | 48.864 | 2,881 |
| 01 May 2024 | 50.46 | -0.42 | -0.82% | 50.46 | 50.46 | 50.46 | 835 |
| 30 Abr 2024 | 50.878 | 1.54 | 3.13% | 49.156 | 50.881 | 49.00 | 2,050 |
| 29 Abr 2024 | 49.336 | 0.14 | 0.28% | 49.826 | 49.834 | 49.336 | 1,456 |
| 26 Abr 2024 | 49.20 | 1.13 | 2.35% | 50.72 | 50.72 | 48.336 | 2,078 |
| 25 Abr 2024 | 48.068 | -1.51 | -3.04% | 48.50 | 48.768 | 48.068 | 1,984 |
| 24 Abr 2024 | 49.574 | 1.19 | 2.46% | 49.694 | 49.694 | 47.8913 | 929 |
| 23 Abr 2024 | 48.384 | -1.77 | -3.54% | 48.576 | 50.184 | 48.384 | 3,018 |
| 22 Abr 2024 | 50.158 | 0.44 | 0.88% | 50.144 | 50.158 | 47.59 | 1,878 |
| 19 Abr 2024 | 49.72 | 1.66 | 3.44% | 48.97 | 49.93 | 48.97 | 1,786 |
| 18 Abr 2024 | 48.065 | 2.32 | 5.07% | 48.43 | 49.506 | 47.744 | 4,670 |
| 17 Abr 2024 | 45.744 | 0.69 | 1.54% | 47.204 | 47.204 | 45.744 | 1,469 |
| 16 Abr 2024 | 45.05 | -1.01 | -2.20% | 46.664 | 47.30 | 44.31 | 2,457 |
| 15 Abr 2024 | 46.062 | -0.13 | -0.29% | 47.672 | 47.68 | 46.062 | 1,962 |
| 12 Abr 2024 | 46.196 | 0.04 | 0.10% | 46.986 | 46.986 | 45.644 | 8,556 |
| 11 Abr 2024 | 46.152 | -0.67 | -1.42% | 46.398 | 46.398 | 46.152 | 7,744 |
| 10 Abr 2024 | 46.818 | 0.55 | 1.18% | 45.915 | 46.864 | 45.915 | 4,341 |
| 09 Abr 2024 | 46.272 | 0.09 | 0.19% | 46.936 | 46.936 | 46.272 | 3,296 |
| 08 Abr 2024 | 46.182 | -0.90 | -1.91% | 47.762 | 47.77 | 46.182 | 1,130 |
| 05 Abr 2024 | 47.082 | 0.73 | 1.57% | 46.928 | 47.082 | 45.948 | 2,193 |
| 04 Abr 2024 | 46.352 | -0.34 | -0.72% | 46.10 | 47.90 | 46.10 | 1,809 |
| 03 Abr 2024 | 46.69 | 0.64 | 1.38% | 46.98 | 46.98 | 45.87 | 3,380 |
| 02 Abr 2024 | 46.054 | -0.74 | -1.57% | 45.85 | 46.08 | 45.7532 | 15,943 |
| 01 Abr 2024 | 46.79 | 0.04 | 0.08% | 46.90 | 47.918 | 46.31 | 3,479 |
| 28 Mar 2024 | 46.752 | 0.32 | 0.69% | 46.96 | 46.96 | 46.318 | 3,460 |
| 27 Mar 2024 | 46.432 | -0.10 | -0.22% | 46.982 | 46.982 | 46.206 | 8,261 |
| 26 Mar 2024 | 46.536 | -0.14 | -0.29% | 46.798 | 46.798 | 46.536 | 1,523 |
| 25 Mar 2024 | 46.672 | -0.90 | -1.90% | 47.01 | 47.41 | 46.24 | 2,763 |
| 22 Mar 2024 | 47.5738 | 0.06 | 0.12% | 48.73 | 48.744 | 46.716 | 1,702 |
| 21 Mar 2024 | 47.516 | -1.58 | -3.23% | 47.59 | 48.2992 | 47.516 | 1,811 |
| 20 Mar 2024 | 49.10 | 1.96 | 4.16% | 47.146 | 49.10 | 47.01 | 1,397 |
| 19 Mar 2024 | 47.14 | -0.60 | -1.26% | 47.14 | 47.14 | 47.14 | 8,996 |
| 18 Mar 2024 | 47.74 | -0.52 | -1.07% | 48.95 | 49.26 | 47.3695 | 1,610 |
| 15 Mar 2024 | 48.258 | 0.17 | 0.35% | 48.27 | 48.452 | 47.198 | 2,357 |
| 14 Mar 2024 | 48.092 | -0.10 | -0.21% | 47.948 | 48.102 | 47.948 | 804 |
| 13 Mar 2024 | 48.192 | 1.39 | 2.96% | 46.57 | 48.192 | 46.57 | 1,657 |
| 12 Mar 2024 | 46.806 | 0.41 | 0.89% | 46.00 | 47.58 | 46.00 | 7,378 |
| 11 Mar 2024 | 46.392 | -0.02 | -0.04% | 46.538 | 46.79 | 46.23 | 27,113 |
| 08 Mar 2024 | 46.41 | 0.13 | 0.28% | 46.586 | 47.054 | 46.40 | 2,648 |
| 07 Mar 2024 | 46.28 | 0.01 | 0.02% | 46.50 | 46.71 | 46.264 | 1,273 |
| 06 Mar 2024 | 46.27 | 0.86 | 1.89% | 45.82 | 46.334 | 45.82 | 2,725 |
| 05 Mar 2024 | 45.412 | -0.84 | -1.82% | 45.66 | 45.874 | 45.412 | 1,280 |
| 04 Mar 2024 | 46.252 | 0.03 | 0.06% | 45.782 | 46.32 | 45.782 | 1,894 |
| 01 Mar 2024 | 46.226 | -0.01 | -0.01% | 45.878 | 46.226 | 45.878 | 1,936 |
| 29 Feb 2024 | 46.232 | 0.17 | 0.36% | 46.30 | 46.30 | 45.856 | 1,023 |
| 28 Feb 2024 | 46.064 | -0.07 | -0.14% | 45.518 | 46.064 | 45.518 | 2,154 |
| 27 Feb 2024 | 46.13 | 0.36 | 0.79% | 45.974 | 46.13 | 45.974 | 840 |
| 26 Feb 2024 | 45.77 | 0.40 | 0.87% | 46.062 | 46.206 | 45.342 | 2,374 |
| 23 Feb 2024 | 45.374 | -0.15 | -0.32% | 46.20 | 46.312 | 45.374 | 2,082 |
| 22 Feb 2024 | 45.52 | -0.09 | -0.19% | 46.464 | 46.636 | 45.52 | 3,591 |
| 21 Feb 2024 | 45.606 | 0.21 | 0.45% | 45.756 | 45.756 | 45.22 | 2,255 |
| 20 Feb 2024 | 45.40 | 0.05 | 0.11% | 45.758 | 45.782 | 45.0984 | 2,328 |
| 16 Feb 2024 | 45.348 | 0.50 | 1.11% | 45.00 | 45.712 | 44.7476 | 7,717 |
| 15 Feb 2024 | 44.852 | 0.99 | 2.26% | 45.004 | 45.004 | 44.408 | 17,522 |
| 14 Feb 2024 | 43.86 | 0.54 | 1.25% | 43.886 | 44.164 | 43.82 | 9,279 |
| 13 Feb 2024 | 43.318 | -0.30 | -0.69% | 42.55 | 43.344 | 42.50 | 4,969 |
| 12 Feb 2024 | 43.618 | 0.65 | 1.51% | 44.10 | 44.326 | 43.39 | 2,252 |
