Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AZEV4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 1.30 | -0.02 | -1.52% | 1.32 | 1.33 | 1.28 | 1,680,600 |
| 15 May 2024 | 1.32 | 0.01 | 0.76% | 1.30 | 1.37 | 1.30 | 1,524,200 |
| 14 May 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.36 | 1.30 | 1,763,400 |
| 13 May 2024 | 1.31 | 0.03 | 2.34% | 1.29 | 1.35 | 1.28 | 1,479,300 |
| 10 May 2024 | 1.28 | -0.01 | -0.78% | 1.29 | 1.36 | 1.28 | 2,593,600 |
| 09 May 2024 | 1.29 | -0.01 | -0.77% | 1.28 | 1.32 | 1.26 | 1,638,700 |
| 08 May 2024 | 1.30 | -0.05 | -3.70% | 1.34 | 1.38 | 1.28 | 3,559,800 |
| 07 May 2024 | 1.35 | -0.04 | -2.88% | 1.38 | 1.44 | 1.33 | 2,747,500 |
| 06 May 2024 | 1.39 | -0.08 | -5.44% | 1.49 | 1.49 | 1.36 | 3,755,300 |
| 03 May 2024 | 1.47 | 0.24 | 19.51% | 1.26 | 1.49 | 1.25 | 10,995,300 |
| 02 May 2024 | 1.23 | 0.01 | 0.82% | 1.23 | 1.28 | 1.21 | 2,703,900 |
| 30 Abr 2024 | 1.22 | -0.04 | -3.17% | 1.27 | 1.27 | 1.20 | 1,864,300 |
| 29 Abr 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.31 | 1.21 | 3,223,300 |
| 26 Abr 2024 | 1.25 | -0.02 | -1.57% | 1.28 | 1.32 | 1.22 | 2,726,700 |
| 25 Abr 2024 | 1.27 | 0.01 | 0.79% | 1.25 | 1.32 | 1.23 | 2,843,600 |
| 24 Abr 2024 | 1.26 | -0.18 | -12.50% | 1.40 | 1.41 | 1.24 | 5,368,000 |
| 23 Abr 2024 | 1.44 | 0.01 | 0.70% | 1.42 | 1.46 | 1.40 | 1,320,300 |
| 22 Abr 2024 | 1.43 | 0.02 | 1.42% | 1.41 | 1.47 | 1.35 | 1,966,400 |
| 19 Abr 2024 | 1.41 | -0.02 | -1.40% | 1.44 | 1.50 | 1.40 | 2,508,800 |
| 18 Abr 2024 | 1.43 | -0.01 | -0.69% | 1.46 | 1.52 | 1.41 | 2,444,700 |
| 17 Abr 2024 | 1.44 | -0.14 | -8.86% | 1.61 | 1.69 | 1.44 | 4,752,700 |
| 16 Abr 2024 | 1.58 | 0.04 | 2.60% | 1.51 | 1.66 | 1.47 | 4,894,100 |
| 15 Abr 2024 | 1.54 | -0.14 | -8.33% | 1.69 | 1.74 | 1.42 | 9,529,400 |
| 12 Abr 2024 | 1.68 | -0.09 | -5.08% | 1.81 | 1.86 | 1.65 | 7,780,000 |
| 11 Abr 2024 | 1.77 | 0.07 | 4.12% | 1.65 | 1.84 | 1.55 | 11,434,900 |
| 10 Abr 2024 | 1.70 | 0.21 | 14.09% | 1.49 | 1.76 | 1.45 | 10,328,900 |
| 09 Abr 2024 | 1.49 | -0.02 | -1.32% | 1.53 | 1.57 | 1.45 | 5,772,600 |
| 08 Abr 2024 | 1.51 | 0.27 | 21.77% | 1.27 | 1.55 | 1.25 | 8,226,600 |
| 05 Abr 2024 | 1.24 | -0.11 | -8.15% | 1.38 | 1.41 | 1.18 | 8,521,900 |
| 04 Abr 2024 | 1.35 | 0.27 | 25.00% | 1.24 | 1.46 | 1.21 | 12,468,700 |
| 03 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.12 | 1.04 | 1,458,900 |
| 02 Abr 2024 | 1.08 | -0.03 | -2.70% | 1.14 | 1.17 | 1.04 | 3,996,300 |
| 01 Abr 2024 | 1.11 | -0.04 | -3.48% | 1.20 | 1.22 | 1.08 | 3,985,500 |
| 28 Mar 2024 | 1.15 | 0.03 | 2.68% | 1.14 | 1.16 | 1.04 | 4,788,100 |
| 27 Mar 2024 | 1.12 | -0.12 | -9.68% | 1.24 | 1.25 | 1.12 | 4,579,100 |
| 26 Mar 2024 | 1.24 | -0.07 | -5.34% | 1.31 | 1.32 | 1.22 | 2,300,300 |
| 25 Mar 2024 | 1.31 | -0.06 | -4.38% | 1.37 | 1.37 | 1.28 | 2,207,000 |
| 22 Mar 2024 | 1.37 | 0.09 | 7.03% | 1.30 | 1.44 | 1.28 | 4,775,100 |
| 21 Mar 2024 | 1.28 | 0.04 | 3.23% | 1.25 | 1.29 | 1.23 | 1,575,700 |
| 20 Mar 2024 | 1.24 | 0.01 | 0.81% | 1.22 | 1.26 | 1.21 | 2,577,400 |
| 19 Mar 2024 | 1.23 | 0.00 | 0.00% | 1.23 | 1.24 | 1.20 | 1,387,100 |
| 18 Mar 2024 | 1.23 | -0.02 | -1.60% | 1.26 | 1.27 | 1.22 | 1,151,400 |
| 15 Mar 2024 | 1.25 | -0.05 | -3.85% | 1.29 | 1.30 | 1.25 | 1,082,800 |
| 14 Mar 2024 | 1.30 | -0.03 | -2.26% | 1.33 | 1.33 | 1.27 | 1,604,800 |
| 13 Mar 2024 | 1.33 | 0.03 | 2.31% | 1.28 | 1.34 | 1.27 | 1,226,800 |
| 12 Mar 2024 | 1.30 | 0.02 | 1.56% | 1.29 | 1.31 | 1.27 | 1,221,600 |
| 11 Mar 2024 | 1.28 | -0.08 | -5.88% | 1.37 | 1.37 | 1.28 | 2,655,700 |
| 08 Mar 2024 | 1.36 | 0.00 | 0.00% | 1.35 | 1.38 | 1.34 | 1,591,100 |
| 07 Mar 2024 | 1.36 | -0.05 | -3.55% | 1.42 | 1.45 | 1.34 | 2,337,500 |
| 06 Mar 2024 | 1.41 | 0.08 | 6.02% | 1.35 | 1.48 | 1.33 | 4,580,300 |
| 05 Mar 2024 | 1.33 | -0.06 | -4.32% | 1.39 | 1.40 | 1.33 | 2,222,800 |
| 04 Mar 2024 | 1.39 | -0.08 | -5.44% | 1.47 | 1.48 | 1.36 | 2,517,500 |
| 01 Mar 2024 | 1.47 | -0.03 | -2.00% | 1.51 | 1.52 | 1.46 | 1,743,600 |
| 29 Feb 2024 | 1.50 | -0.02 | -1.32% | 1.52 | 1.55 | 1.48 | 1,202,300 |
| 28 Feb 2024 | 1.52 | 0.03 | 2.01% | 1.46 | 1.52 | 1.46 | 1,525,500 |
| 27 Feb 2024 | 1.49 | 0.04 | 2.76% | 1.45 | 1.50 | 1.43 | 1,903,500 |
| 26 Feb 2024 | 1.45 | -0.05 | -3.33% | 1.49 | 1.50 | 1.43 | 2,133,700 |
| 23 Feb 2024 | 1.50 | -0.06 | -3.85% | 1.59 | 1.59 | 1.49 | 2,541,000 |
| 22 Feb 2024 | 1.56 | 0.02 | 1.30% | 1.53 | 1.60 | 1.52 | 3,170,800 |
| 21 Feb 2024 | 1.54 | -0.05 | -3.14% | 1.60 | 1.60 | 1.50 | 2,159,300 |
| 20 Feb 2024 | 1.59 | 0.01 | 0.63% | 1.60 | 1.66 | 1.56 | 2,040,700 |
| 19 Feb 2024 | 1.58 | 0.05 | 3.27% | 1.51 | 1.65 | 1.50 | 2,222,600 |
