AVNI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
24 May 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
23 May 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
22 May 2024 | 0.58 | 0.08 | 16.00% | 0.58 | 0.58 | 0.58 | 2,000 |
21 May 2024 | 0.50 | -0.14 | -21.88% | 0.50 | 0.50 | 0.50 | 2,550 |
20 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
17 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
16 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
15 May 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
14 May 2024 | 0.64 | 0.015 | 2.40% | 0.64 | 0.64 | 0.64 | 1,000 |
13 May 2024 | 0.625 | 0.00 | 0.00% | 0.625 | 0.625 | 0.625 | 0 |
10 May 2024 | 0.625 | 0.105 | 20.19% | 0.52 | 0.625 | 0.52 | 1,500 |
09 May 2024 | 0.52 | 0.022 | 4.42% | 0.52 | 0.52 | 0.52 | 1,000 |
08 May 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
07 May 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
06 May 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
03 May 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
02 May 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
01 May 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
30 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
29 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
26 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
25 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
24 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
23 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
22 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
19 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
18 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
17 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
16 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
15 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
12 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
11 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
10 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
09 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
08 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
05 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
04 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
03 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
02 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
01 Abr 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
28 Mar 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
27 Mar 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
26 Mar 2024 | 0.498 | 0.00 | 0.00% | 0.498 | 0.498 | 0.498 | 0 |
25 Mar 2024 | 0.498 | 0.00 | 0.00% | 0.449 | 0.498 | 0.40 | 6,974 |
22 Mar 2024 | 0.498 | -0.192 | -27.83% | 0.402 | 0.498 | 0.40 | 26,000 |
21 Mar 2024 | 0.69 | 0.00 | 0.00% | 0.69 | 0.69 | 0.69 | 0 |
20 Mar 2024 | 0.69 | 0.05 | 7.81% | 0.69 | 0.69 | 0.69 | 1,800 |
19 Mar 2024 | 0.64 | -0.0482 | -7.00% | 0.69 | 0.69494 | 0.60 | 5,270 |
18 Mar 2024 | 0.6882 | 0.1982 | 40.45% | 0.51 | 0.6999 | 0.51 | 8,405 |
15 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
14 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
13 Mar 2024 | 0.49 | 0.00 | 0.00% | 0.49 | 0.49 | 0.49 | 0 |
12 Mar 2024 | 0.49 | 0.09 | 22.50% | 0.49 | 0.49 | 0.49 | 500 |
11 Mar 2024 | 0.40 | -0.23 | -36.51% | 0.40 | 0.40 | 0.40 | 700 |
08 Mar 2024 | 0.63 | 0.05 | 8.62% | 0.63 | 0.63 | 0.63 | 1,034 |
07 Mar 2024 | 0.58 | -0.06 | -9.38% | 0.64 | 0.64 | 0.58 | 3,000 |
06 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
05 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
04 Mar 2024 | 0.64 | 0.00 | 0.00% | 0.64 | 0.64 | 0.64 | 0 |
01 Mar 2024 | 0.64 | 0.06 | 10.34% | 0.64 | 0.64 | 0.64 | 1,755 |
29 Feb 2024 | 0.58 | 0.00 | 0.00% | 0.60 | 0.60 | 0.58 | 2,420 |
28 Feb 2024 | 0.58 | 0.00 | 0.00% | 0.58 | 0.58 | 0.58 | 0 |
27 Feb 2024 | 0.58 | -0.12 | -17.14% | 0.58 | 0.58 | 0.58 | 500 |