Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ABTT34 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 43.47 | -0.89 | -2.01% | 43.47 | 43.47 | 43.47 | 1 |
| 17 May 2024 | 44.36 | -4.00 | -8.27% | 44.40 | 44.40 | 44.36 | 30 |
| 16 May 2024 | 48.36 | 0.00 | 0.00% | 48.36 | 48.36 | 48.36 | 0 |
| 15 May 2024 | 48.36 | 4.09 | 9.24% | 48.36 | 48.36 | 48.36 | 1 |
| 14 May 2024 | 44.27 | -0.55 | -1.23% | 44.52 | 44.52 | 44.27 | 3 |
| 13 May 2024 | 44.82 | 0.44 | 0.99% | 45.05 | 45.05 | 44.82 | 200 |
| 10 May 2024 | 44.38 | 0.00 | 0.00% | 44.38 | 44.38 | 44.38 | 0 |
| 09 May 2024 | 44.38 | 0.00 | 0.00% | 44.38 | 44.38 | 44.38 | 0 |
| 08 May 2024 | 44.38 | -0.42 | -0.94% | 44.35 | 44.38 | 44.34 | 96 |
| 07 May 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 1 |
| 06 May 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 0 |
| 03 May 2024 | 44.80 | 0.00 | 0.00% | 44.80 | 44.80 | 44.80 | 2 |
| 02 May 2024 | 44.80 | -1.20 | -2.61% | 45.03 | 45.03 | 44.80 | 4 |
| 30 Abr 2024 | 46.00 | 0.40 | 0.88% | 45.60 | 46.00 | 45.60 | 22 |
| 29 Abr 2024 | 45.60 | -0.25 | -0.55% | 45.98 | 46.12 | 45.55 | 1,600 |
| 26 Abr 2024 | 45.85 | 0.05 | 0.11% | 45.80 | 45.85 | 45.65 | 387 |
| 25 Abr 2024 | 45.80 | 0.05 | 0.11% | 45.80 | 45.80 | 45.80 | 1 |
| 24 Abr 2024 | 45.75 | -0.30 | -0.65% | 45.70 | 45.90 | 45.60 | 726 |
| 23 Abr 2024 | 46.05 | 0.00 | 0.00% | 46.05 | 46.05 | 46.05 | 0 |
| 22 Abr 2024 | 46.05 | -0.21 | -0.45% | 46.25 | 46.55 | 46.00 | 723 |
| 19 Abr 2024 | 46.26 | -0.07 | -0.15% | 46.30 | 46.30 | 46.26 | 21 |
| 18 Abr 2024 | 46.33 | 0.00 | 0.00% | 46.33 | 46.33 | 46.33 | 0 |
| 17 Abr 2024 | 46.33 | -1.72 | -3.58% | 46.00 | 46.33 | 46.00 | 403 |
| 16 Abr 2024 | 48.05 | 0.60 | 1.26% | 47.40 | 48.19 | 47.40 | 355 |
| 15 Abr 2024 | 47.45 | 0.45 | 0.96% | 47.45 | 47.45 | 47.45 | 10 |
| 12 Abr 2024 | 47.00 | -0.15 | -0.32% | 47.00 | 47.00 | 47.00 | 3 |
| 11 Abr 2024 | 47.15 | 0.30 | 0.64% | 47.15 | 47.15 | 47.15 | 6 |
| 10 Abr 2024 | 46.85 | 0.35 | 0.75% | 46.75 | 46.95 | 46.45 | 2,032 |
| 09 Abr 2024 | 46.50 | 0.00 | 0.00% | 46.50 | 46.50 | 46.50 | 0 |
| 08 Abr 2024 | 46.50 | -0.40 | -0.85% | 46.50 | 46.50 | 46.50 | 9 |
| 05 Abr 2024 | 46.90 | 0.60 | 1.30% | 46.40 | 46.90 | 46.40 | 11 |
| 04 Abr 2024 | 46.30 | -0.70 | -1.49% | 46.25 | 46.30 | 46.15 | 451 |
| 03 Abr 2024 | 47.00 | 0.00 | 0.00% | 47.00 | 47.00 | 47.00 | 0 |
| 02 Abr 2024 | 47.00 | -0.39 | -0.82% | 47.00 | 47.00 | 47.00 | 1 |
| 01 Abr 2024 | 47.39 | 0.00 | 0.00% | 47.39 | 47.39 | 47.39 | 0 |
| 28 Mar 2024 | 47.39 | -0.01 | -0.02% | 47.39 | 47.39 | 47.39 | 1 |
| 27 Mar 2024 | 47.40 | 1.16 | 2.51% | 46.30 | 47.40 | 46.30 | 23 |
| 26 Mar 2024 | 46.24 | 0.59 | 1.29% | 46.05 | 46.44 | 46.05 | 82 |
| 25 Mar 2024 | 45.65 | -0.45 | -0.98% | 45.60 | 45.65 | 45.60 | 3 |
| 22 Mar 2024 | 46.10 | 0.00 | 0.00% | 46.34 | 46.34 | 46.10 | 2 |
| 21 Mar 2024 | 46.10 | -0.13 | -0.28% | 46.40 | 46.49 | 46.00 | 1,726 |
| 20 Mar 2024 | 46.23 | -1.62 | -3.39% | 47.25 | 47.25 | 46.23 | 418 |
| 19 Mar 2024 | 47.85 | 0.57 | 1.21% | 47.38 | 47.85 | 47.38 | 18 |
| 18 Mar 2024 | 47.28 | 0.18 | 0.38% | 48.00 | 48.00 | 47.28 | 14 |
| 15 Mar 2024 | 47.10 | -2.15 | -4.37% | 47.50 | 47.50 | 47.10 | 123 |
| 14 Mar 2024 | 49.25 | -0.35 | -0.71% | 49.15 | 49.25 | 49.15 | 103 |
| 13 Mar 2024 | 49.60 | -0.40 | -0.80% | 49.99 | 49.99 | 49.50 | 1,825 |
| 12 Mar 2024 | 50.00 | 0.40 | 0.81% | 49.94 | 50.15 | 49.55 | 133 |
| 11 Mar 2024 | 49.60 | -0.80 | -1.59% | 49.85 | 50.00 | 49.60 | 440 |
| 08 Mar 2024 | 50.40 | 0.55 | 1.10% | 50.25 | 50.55 | 50.15 | 779 |
| 07 Mar 2024 | 49.85 | 0.65 | 1.32% | 49.35 | 50.05 | 49.35 | 863 |
| 06 Mar 2024 | 49.20 | -0.30 | -0.61% | 48.90 | 49.20 | 48.90 | 49 |
| 05 Mar 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0 |
| 04 Mar 2024 | 49.50 | 0.35 | 0.71% | 49.15 | 49.50 | 48.85 | 13 |
| 01 Mar 2024 | 49.15 | -0.33 | -0.67% | 48.49 | 49.30 | 48.49 | 1,728 |
| 29 Feb 2024 | 49.48 | -0.31 | -0.62% | 49.78 | 49.78 | 49.36 | 624 |
| 28 Feb 2024 | 49.79 | 0.69 | 1.41% | 49.45 | 49.80 | 49.40 | 400 |
| 27 Feb 2024 | 49.10 | -0.90 | -1.80% | 49.00 | 49.10 | 48.86 | 477 |
| 26 Feb 2024 | 50.00 | 0.06 | 0.12% | 50.00 | 50.00 | 50.00 | 1 |
| 23 Feb 2024 | 49.94 | 0.74 | 1.50% | 49.60 | 50.05 | 49.20 | 766 |
| 22 Feb 2024 | 49.20 | 0.70 | 1.44% | 48.25 | 49.20 | 48.05 | 3,145 |
| 21 Feb 2024 | 48.50 | 0.75 | 1.57% | 48.00 | 48.55 | 47.90 | 670 |
