AVGO34 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 94.50 | -0.66 | -0.69% | 95.84 | 96.06 | 92.60 | 103,869 |
26 Mar 2024 | 95.16 | -1.34 | -1.39% | 96.70 | 98.19 | 95.10 | 4,579 |
25 Mar 2024 | 96.50 | -0.10 | -0.10% | 96.60 | 96.80 | 95.44 | 4,441 |
22 Mar 2024 | 96.60 | 0.57 | 0.59% | 97.00 | 98.11 | 96.35 | 30,067 |
21 Mar 2024 | 96.03 | 5.53 | 6.11% | 93.00 | 99.82 | 93.00 | 20,783 |
20 Mar 2024 | 90.50 | 0.50 | 0.56% | 88.65 | 91.35 | 88.02 | 3,549 |
19 Mar 2024 | 90.00 | 0.45 | 0.50% | 89.55 | 90.00 | 86.88 | 21,719 |
18 Mar 2024 | 89.55 | 1.35 | 1.53% | 88.20 | 90.08 | 88.20 | 44,668 |
15 Mar 2024 | 88.20 | -1.80 | -2.00% | 90.00 | 90.27 | 88.12 | 56,827 |
14 Mar 2024 | 90.00 | 0.97 | 1.09% | 87.80 | 90.63 | 87.80 | 69,123 |
13 Mar 2024 | 89.03 | -2.33 | -2.55% | 91.10 | 91.44 | 88.94 | 58,779 |
12 Mar 2024 | 91.36 | -0.64 | -0.70% | 92.55 | 92.71 | 89.70 | 9,688 |
11 Mar 2024 | 92.00 | -1.96 | -2.09% | 92.72 | 92.72 | 89.54 | 67,783 |
08 Mar 2024 | 93.96 | -5.09 | -5.14% | 98.00 | 100.36 | 92.80 | 16,477 |
07 Mar 2024 | 99.05 | 3.26 | 3.40% | 97.20 | 99.05 | 96.80 | 5,694 |
06 Mar 2024 | 95.79 | 0.89 | 0.94% | 97.59 | 98.40 | 95.40 | 11,378 |
05 Mar 2024 | 94.90 | -4.23 | -4.27% | 99.11 | 99.50 | 94.50 | 8,831 |
04 Mar 2024 | 99.13 | -1.46 | -1.45% | 100.59 | 101.00 | 98.10 | 12,624 |
01 Mar 2024 | 100.59 | 8.58 | 9.33% | 92.01 | 100.59 | 92.01 | 10,128 |
29 Feb 2024 | 92.01 | 0.86 | 0.94% | 93.08 | 93.92 | 91.60 | 7,691 |
28 Feb 2024 | 91.15 | -0.56 | -0.61% | 91.70 | 91.96 | 91.08 | 9,175 |
27 Feb 2024 | 91.71 | -1.50 | -1.61% | 93.32 | 93.32 | 91.29 | 12,890 |
26 Feb 2024 | 93.21 | 0.45 | 0.49% | 93.16 | 93.64 | 92.48 | 3,432 |
23 Feb 2024 | 92.76 | -0.72 | -0.77% | 92.51 | 93.68 | 92.10 | 5,886 |
22 Feb 2024 | 93.48 | 7.22 | 8.37% | 89.70 | 93.48 | 89.50 | 19,477 |
21 Feb 2024 | 86.26 | -0.21 | -0.24% | 86.46 | 86.46 | 84.88 | 35,170 |
20 Feb 2024 | 86.47 | -2.63 | -2.95% | 87.90 | 87.90 | 85.52 | 13,507 |
19 Feb 2024 | 89.10 | 0.60 | 0.68% | 88.50 | 89.10 | 88.00 | 10,571 |
16 Feb 2024 | 88.50 | -1.20 | -1.34% | 90.22 | 90.70 | 88.45 | 3,065 |
15 Feb 2024 | 89.70 | 0.02 | 0.02% | 91.48 | 91.48 | 88.56 | 2,029 |
14 Feb 2024 | 89.68 | -0.98 | -1.08% | 88.44 | 89.68 | 88.16 | 13,733 |
09 Feb 2024 | 90.66 | -0.40 | -0.44% | 90.19 | 91.12 | 88.04 | 6,759 |
08 Feb 2024 | 91.06 | 2.02 | 2.27% | 89.93 | 92.52 | 89.92 | 6,468 |
07 Feb 2024 | 89.04 | 1.50 | 1.71% | 87.53 | 89.08 | 87.36 | 3,224 |
06 Feb 2024 | 87.54 | -1.02 | -1.15% | 89.44 | 90.35 | 85.94 | 3,326 |
05 Feb 2024 | 88.56 | 1.83 | 2.11% | 88.41 | 88.92 | 87.29 | 26,999 |
02 Feb 2024 | 86.73 | 2.40 | 2.85% | 85.18 | 87.73 | 85.00 | 52,402 |
01 Feb 2024 | 84.33 | 0.80 | 0.96% | 83.53 | 84.72 | 83.23 | 5,711 |
31 Ene 2024 | 83.53 | -1.81 | -2.12% | 85.00 | 85.00 | 82.90 | 10,891 |
30 Ene 2024 | 85.34 | -0.76 | -0.88% | 86.46 | 86.96 | 85.34 | 2,861 |
29 Ene 2024 | 86.10 | 1.53 | 1.81% | 86.27 | 86.31 | 84.36 | 855 |
26 Ene 2024 | 84.57 | -2.17 | -2.50% | 85.48 | 85.89 | 84.32 | 7,981 |
25 Ene 2024 | 86.74 | -1.81 | -2.04% | 90.33 | 90.33 | 86.35 | 8,744 |
24 Ene 2024 | 88.55 | 2.20 | 2.55% | 87.05 | 90.20 | 86.41 | 9,547 |
23 Ene 2024 | 86.35 | -0.81 | -0.93% | 86.60 | 86.92 | 85.78 | 1,417 |
22 Ene 2024 | 87.16 | 2.37 | 2.80% | 86.01 | 87.50 | 85.69 | 7,021 |
19 Ene 2024 | 84.79 | 3.82 | 4.72% | 81.94 | 85.70 | 81.36 | 21,439 |
18 Ene 2024 | 80.97 | 3.63 | 4.69% | 78.89 | 80.97 | 78.89 | 29,444 |
17 Ene 2024 | 77.34 | -1.10 | -1.40% | 78.18 | 78.50 | 77.32 | 1,940 |
16 Ene 2024 | 78.44 | 2.16 | 2.83% | 77.45 | 79.05 | 76.98 | 15,631 |
15 Ene 2024 | 76.28 | -0.60 | -0.78% | 76.88 | 77.84 | 76.28 | 2,564 |
12 Ene 2024 | 76.88 | 0.32 | 0.42% | 76.80 | 77.21 | 76.46 | 1,926 |
11 Ene 2024 | 76.56 | 1.11 | 1.47% | 76.17 | 76.61 | 75.32 | 3,304 |
10 Ene 2024 | 75.45 | -0.35 | -0.46% | 75.70 | 75.70 | 74.55 | 41,073 |
09 Ene 2024 | 75.80 | 1.15 | 1.54% | 75.00 | 76.15 | 74.19 | 50,707 |
08 Ene 2024 | 74.65 | 1.85 | 2.54% | 73.78 | 75.04 | 73.55 | 3,173 |
05 Ene 2024 | 72.80 | -0.71 | -0.97% | 73.42 | 73.50 | 72.64 | 64 |
04 Ene 2024 | 73.51 | -0.89 | -1.20% | 74.34 | 75.03 | 73.51 | 478 |
03 Ene 2024 | 74.40 | -1.68 | -2.21% | 75.90 | 75.90 | 74.40 | 25,994 |
02 Ene 2024 | 76.08 | -2.54 | -3.23% | 76.88 | 77.10 | 75.89 | 32,701 |