ABMBF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.03305 | 0.00 | 0.00% | 0.03305 | 0.03305 | 0.03305 | 0 |
20 May 2024 | 0.03305 | -0.00045 | -1.34% | 0.03305 | 0.03305 | 0.03305 | 4,400 |
17 May 2024 | 0.0335 | 0.00195 | 6.18% | 0.0338 | 0.0339 | 0.031909 | 480,000 |
16 May 2024 | 0.03155 | 0.00 | 0.00% | 0.03155 | 0.03155 | 0.03155 | 0 |
15 May 2024 | 0.03155 | -0.00265 | -7.75% | 0.0354 | 0.0354 | 0.03155 | 135,500 |
14 May 2024 | 0.0342 | 0.00 | 0.00% | 0.0342 | 0.0342 | 0.0342 | 0 |
13 May 2024 | 0.0342 | 0.00 | 0.00% | 0.03612 | 0.03612 | 0.0342 | 101,000 |
10 May 2024 | 0.0342 | 0.00 | 0.00% | 0.0342 | 0.0342 | 0.0342 | 13,500 |
09 May 2024 | 0.0342 | 0.0012 | 3.64% | 0.0357 | 0.0357 | 0.0342 | 22,500 |
08 May 2024 | 0.033 | -0.003 | -8.33% | 0.0368 | 0.0368 | 0.033 | 141,000 |
07 May 2024 | 0.036 | 0.0023 | 6.82% | 0.033 | 0.036 | 0.033 | 61,500 |
06 May 2024 | 0.0337 | 0.0017 | 5.31% | 0.0337 | 0.0337 | 0.0337 | 50,000 |
03 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
02 May 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
01 May 2024 | 0.032 | -0.0019 | -5.60% | 0.032 | 0.032 | 0.032 | 12,000 |
30 Abr 2024 | 0.0339 | -0.00205 | -5.70% | 0.0339 | 0.0339 | 0.0339 | 7,000 |
29 Abr 2024 | 0.03595 | 0.00215 | 6.36% | 0.0369 | 0.0369 | 0.03595 | 44,500 |
26 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
25 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
24 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
23 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
22 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
19 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
18 Abr 2024 | 0.0338 | 0.00 | 0.00% | 0.0338 | 0.0338 | 0.0338 | 0 |
17 Abr 2024 | 0.0338 | 0.0001 | 0.30% | 0.0338 | 0.0338 | 0.0338 | 2,000 |
16 Abr 2024 | 0.0337 | 0.00 | 0.00% | 0.0337 | 0.0337 | 0.0337 | 0 |
15 Abr 2024 | 0.0337 | 0.00002 | 0.06% | 0.0337 | 0.0337 | 0.0337 | 7,000 |
12 Abr 2024 | 0.033679 | 0.00058 | 1.75% | 0.033 | 0.033679 | 0.033 | 13,000 |
11 Abr 2024 | 0.0331 | 0.00 | 0.00% | 0.0331 | 0.0331 | 0.0331 | 0 |
10 Abr 2024 | 0.0331 | 0.00138 | 4.35% | 0.03076 | 0.0331 | 0.03076 | 55,300 |
09 Abr 2024 | 0.03172 | 0.00 | 0.00% | 0.03172 | 0.03172 | 0.03172 | 0 |
08 Abr 2024 | 0.03172 | -0.00285 | -8.23% | 0.03172 | 0.03172 | 0.03172 | 9,000 |
05 Abr 2024 | 0.034566 | 0.00 | 0.00% | 0.034566 | 0.034566 | 0.034566 | 0 |
04 Abr 2024 | 0.034566 | 0.00 | 0.00% | 0.034566 | 0.034566 | 0.034566 | 0 |
03 Abr 2024 | 0.034566 | 0.00 | 0.00% | 0.034566 | 0.034566 | 0.034566 | 0 |
02 Abr 2024 | 0.034566 | -0.00073 | -2.08% | 0.034566 | 0.034566 | 0.034566 | 2,000 |
01 Abr 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
28 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
27 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
26 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
25 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
22 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
21 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
20 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
19 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
18 Mar 2024 | 0.0353 | 0.00 | 0.00% | 0.0353 | 0.0353 | 0.0353 | 0 |
15 Mar 2024 | 0.0353 | 0.00345 | 10.83% | 0.0353 | 0.0353 | 0.0353 | 1,565 |
14 Mar 2024 | 0.03185 | 0.00 | 0.00% | 0.03185 | 0.03185 | 0.03185 | 0 |
13 Mar 2024 | 0.03185 | -0.00125 | -3.78% | 0.03185 | 0.03185 | 0.03185 | 200 |
12 Mar 2024 | 0.0331 | -0.00498 | -13.07% | 0.0354 | 0.0354 | 0.0331 | 46,000 |
11 Mar 2024 | 0.038075 | 0.00 | 0.00% | 0.038075 | 0.038075 | 0.038075 | 0 |
08 Mar 2024 | 0.038075 | 0.00 | 0.00% | 0.038075 | 0.038075 | 0.038075 | 0 |
07 Mar 2024 | 0.038075 | -0.00993 | -20.68% | 0.04235 | 0.04235 | 0.038075 | 52,000 |
06 Mar 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
05 Mar 2024 | 0.048 | 0.00 | 0.00% | 0.048 | 0.048 | 0.048 | 0 |
04 Mar 2024 | 0.048 | 0.00443 | 10.15% | 0.048 | 0.048 | 0.048 | 600 |
01 Mar 2024 | 0.043575 | 0.00358 | 8.94% | 0.0425 | 0.043575 | 0.0425 | 52,000 |
29 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
28 Feb 2024 | 0.04 | 0.00 | 0.00% | 0.05 | 0.05 | 0.04 | 20,400 |
27 Feb 2024 | 0.04 | 0.0004 | 1.01% | 0.04 | 0.04 | 0.04 | 20,000 |
26 Feb 2024 | 0.0396 | 0.0005 | 1.28% | 0.0396 | 0.0396 | 0.0396 | 50,000 |
23 Feb 2024 | 0.0391 | -0.0097 | -19.88% | 0.0391 | 0.0391 | 0.0391 | 4,800 |
22 Feb 2024 | 0.0488 | 0.0087 | 21.70% | 0.046 | 0.0488 | 0.046 | 50,000 |