Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AZEV3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 1.34 | -0.02 | -1.47% | 1.36 | 1.41 | 1.32 | 3,343 |
| 23 May 2024 | 1.36 | -0.04 | -2.86% | 1.41 | 1.41 | 1.32 | 3,922 |
| 22 May 2024 | 1.40 | 0.01 | 0.72% | 1.36 | 1.43 | 1.36 | 1,721 |
| 21 May 2024 | 1.39 | -0.06 | -4.14% | 1.46 | 1.46 | 1.37 | 1,766 |
| 20 May 2024 | 1.45 | 0.08 | 5.84% | 1.39 | 1.46 | 1.38 | 2,830 |
| 17 May 2024 | 1.37 | 0.03 | 2.24% | 1.35 | 1.39 | 1.35 | 1,803 |
| 16 May 2024 | 1.34 | -0.03 | -2.19% | 1.34 | 1.40 | 1.34 | 2,438 |
| 15 May 2024 | 1.37 | 0.00 | 0.00% | 1.35 | 1.42 | 1.35 | 1,581 |
| 14 May 2024 | 1.37 | -0.02 | -1.44% | 1.41 | 1.43 | 1.36 | 2,044 |
| 13 May 2024 | 1.39 | 0.03 | 2.21% | 1.37 | 1.41 | 1.36 | 1,639 |
| 10 May 2024 | 1.36 | 0.01 | 0.74% | 1.38 | 1.48 | 1.35 | 2,127 |
| 09 May 2024 | 1.35 | -0.01 | -0.74% | 1.38 | 1.38 | 1.35 | 2,269 |
| 08 May 2024 | 1.36 | -0.02 | -1.45% | 1.37 | 1.45 | 1.34 | 5,781 |
| 07 May 2024 | 1.38 | -0.08 | -5.48% | 1.48 | 1.50 | 1.38 | 2,843 |
| 06 May 2024 | 1.46 | -0.01 | -0.68% | 1.50 | 1.52 | 1.42 | 3,012 |
| 03 May 2024 | 1.47 | 0.12 | 8.89% | 1.37 | 1.50 | 1.35 | 6,206 |
| 02 May 2024 | 1.35 | -0.01 | -0.74% | 1.36 | 1.37 | 1.33 | 2,508 |
| 30 Abr 2024 | 1.36 | -0.03 | -2.16% | 1.39 | 1.39 | 1.32 | 3,274 |
| 29 Abr 2024 | 1.39 | 0.02 | 1.46% | 1.38 | 1.41 | 1.34 | 2,629 |
| 26 Abr 2024 | 1.37 | 0.01 | 0.74% | 1.33 | 1.40 | 1.33 | 2,299 |
| 25 Abr 2024 | 1.36 | 0.00 | 0.00% | 1.36 | 1.39 | 1.32 | 2,612 |
| 24 Abr 2024 | 1.36 | -0.16 | -10.53% | 1.53 | 1.53 | 1.34 | 6,512 |
| 23 Abr 2024 | 1.52 | -0.03 | -1.94% | 1.56 | 1.56 | 1.49 | 1,924 |
| 22 Abr 2024 | 1.55 | 0.06 | 4.03% | 1.47 | 1.55 | 1.44 | 2,634 |
| 19 Abr 2024 | 1.49 | 0.03 | 2.05% | 1.47 | 1.52 | 1.45 | 2,958 |
| 18 Abr 2024 | 1.46 | -0.09 | -5.81% | 1.56 | 1.56 | 1.46 | 3,383 |
| 17 Abr 2024 | 1.55 | -0.10 | -6.06% | 1.66 | 1.68 | 1.51 | 3,899 |
| 16 Abr 2024 | 1.65 | 0.06 | 3.77% | 1.60 | 1.68 | 1.52 | 3,611 |
| 15 Abr 2024 | 1.59 | -0.12 | -7.02% | 1.70 | 1.74 | 1.51 | 5,903 |
| 12 Abr 2024 | 1.71 | -0.12 | -6.56% | 1.80 | 1.86 | 1.67 | 5,193 |
| 11 Abr 2024 | 1.83 | 0.06 | 3.39% | 1.77 | 1.88 | 1.60 | 10,474 |
| 10 Abr 2024 | 1.77 | 0.13 | 7.93% | 1.64 | 1.86 | 1.58 | 11,901 |
| 09 Abr 2024 | 1.64 | -0.16 | -8.89% | 1.81 | 1.81 | 1.56 | 11,616 |
| 08 Abr 2024 | 1.80 | 0.26 | 16.88% | 1.55 | 1.80 | 1.55 | 9,516 |
| 05 Abr 2024 | 1.54 | -0.04 | -2.53% | 1.60 | 1.64 | 1.41 | 8,219 |
| 04 Abr 2024 | 1.58 | 0.31 | 24.41% | 1.34 | 1.64 | 1.34 | 14,944 |
| 03 Abr 2024 | 1.27 | -0.05 | -3.79% | 1.28 | 1.33 | 1.24 | 2,801 |
| 02 Abr 2024 | 1.32 | 0.02 | 1.54% | 1.37 | 1.43 | 1.26 | 4,942 |
| 01 Abr 2024 | 1.30 | -0.01 | -0.76% | 1.31 | 1.40 | 1.24 | 4,286 |
| 28 Mar 2024 | 1.31 | 0.01 | 0.77% | 1.29 | 1.32 | 1.21 | 4,170 |
| 27 Mar 2024 | 1.30 | -0.02 | -1.52% | 1.27 | 1.32 | 1.27 | 2,109 |
| 26 Mar 2024 | 1.32 | -0.02 | -1.49% | 1.35 | 1.38 | 1.30 | 3,001 |
| 25 Mar 2024 | 1.34 | -0.09 | -6.29% | 1.44 | 1.44 | 1.32 | 2,219 |
| 22 Mar 2024 | 1.43 | 0.09 | 6.72% | 1.35 | 1.49 | 1.30 | 3,608 |
| 21 Mar 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.34 | 1.29 | 2,203 |
| 20 Mar 2024 | 1.34 | 0.03 | 2.29% | 1.29 | 1.34 | 1.29 | 2,583 |
| 19 Mar 2024 | 1.31 | -0.04 | -2.96% | 1.30 | 1.33 | 1.28 | 3,065 |
| 18 Mar 2024 | 1.35 | 0.02 | 1.50% | 1.33 | 1.44 | 1.29 | 3,403 |
| 15 Mar 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.35 | 1.31 | 2,367 |
| 14 Mar 2024 | 1.33 | -0.04 | -2.92% | 1.38 | 1.38 | 1.32 | 3,088 |
| 13 Mar 2024 | 1.37 | -0.01 | -0.72% | 1.36 | 1.37 | 1.31 | 3,415 |
| 12 Mar 2024 | 1.38 | 0.05 | 3.76% | 1.34 | 1.38 | 1.33 | 3,862 |
| 11 Mar 2024 | 1.33 | -0.09 | -6.34% | 1.43 | 1.45 | 1.33 | 6,407 |
| 08 Mar 2024 | 1.42 | -0.02 | -1.39% | 1.45 | 1.48 | 1.39 | 2,975 |
| 07 Mar 2024 | 1.44 | -0.05 | -3.36% | 1.47 | 1.48 | 1.39 | 3,599 |
| 06 Mar 2024 | 1.49 | 0.09 | 6.43% | 1.39 | 1.49 | 1.39 | 3,500 |
| 05 Mar 2024 | 1.40 | -0.06 | -4.11% | 1.46 | 1.46 | 1.39 | 4,728 |
| 04 Mar 2024 | 1.46 | -0.06 | -3.95% | 1.53 | 1.55 | 1.43 | 4,743 |
| 01 Mar 2024 | 1.52 | 0.03 | 2.01% | 1.50 | 1.53 | 1.48 | 2,290 |
| 29 Feb 2024 | 1.49 | -0.04 | -2.61% | 1.54 | 1.55 | 1.49 | 4,340 |
| 28 Feb 2024 | 1.53 | 0.04 | 2.68% | 1.50 | 1.53 | 1.48 | 1,862 |
| 27 Feb 2024 | 1.49 | -0.01 | -0.67% | 1.53 | 1.53 | 1.45 | 3,816 |
