Absolute Select Value (ABEQ)

ABEQ
🏛️ Estados Unidos →
35.83
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 28.34 28.40 28.31 28.36 0.0M
2023-12-28 28.52 28.52 28.38 28.44 0.0M
2023-12-27 28.75 28.78 28.68 28.74 0.0M
2023-12-26 28.66 28.77 28.65 28.77 0.0M
2023-12-22 28.52 28.70 28.52 28.62 0.0M
2023-12-21 28.40 28.47 28.40 28.47 0.0M
2023-12-20 28.63 28.63 28.33 28.33 0.0M
2023-12-19 28.49 28.70 28.49 28.63 0.0M
2023-12-18 28.41 28.48 28.41 28.47 0.0M
2023-12-15 28.38 28.38 28.30 28.36 0.0M
2023-12-14 28.59 28.62 28.47 28.49 0.0M
2023-12-13 27.91 28.34 27.84 28.34 0.0M
2023-12-12 27.91 27.94 27.91 27.93 0.0M
2023-12-11 27.87 28.03 27.87 28.03 0.0M
2023-12-08 27.96 27.99 27.83 27.91 0.0M
2023-12-07 27.98 27.98 27.96 27.96 0.0M
2023-12-06 28.06 28.16 27.99 27.99 0.0M
2023-12-05 28.03 28.10 28.03 28.06 0.0M
2023-12-04 28.20 28.25 28.18 28.24 0.0M
2023-12-01 28.22 28.27 28.22 28.27 0.0M
2023-11-30 27.97 28.13 27.97 28.13 0.0M
2023-11-29 27.95 27.96 27.90 27.94 0.0M
2023-11-28 27.83 27.94 27.83 27.94 0.0M
2023-11-27 27.80 27.82 27.76 27.81 0.0M
2023-11-24 27.84 27.84 27.83 27.83 0.0M
2023-11-22 27.70 27.76 27.69 27.76 0.0M
2023-11-21 27.70 27.74 27.68 27.68 0.0M
2023-11-20 27.45 27.60 27.43 27.58 0.0M
2023-11-17 27.54 27.54 27.51 27.51 0.0M
2023-11-16 27.43 27.48 27.37 27.48 0.0M
2023-11-15 27.51 27.57 27.49 27.49 0.0M
2023-11-14 27.28 27.52 27.28 27.43 0.0M
2023-11-13 27.05 27.15 27.05 27.15 0.0M
2023-11-10 27.00 27.12 27.00 27.12 0.0M
2023-11-09 27.03 27.03 27.03 27.03 0.0M
2023-11-08 27.20 27.21 27.14 27.17 0.0M
2023-11-07 27.31 27.31 27.28 27.30 0.0M
2023-11-06 27.48 27.50 27.42 27.45 0.0M
2023-11-03 27.46 27.66 27.45 27.56 0.0M
2023-11-02 27.07 27.28 27.07 27.28 0.0M
2023-11-01 27.05 27.07 26.86 26.98 0.0M
2023-10-31 26.94 26.99 26.93 26.99 0.0M
2023-10-30 26.83 26.88 26.78 26.84 0.5M
2023-10-27 26.72 26.79 26.72 26.79 0.0M
2023-10-26 27.00 27.08 26.96 26.96 0.0M
2023-10-25 27.20 27.30 27.14 27.15 0.0M
2023-10-24 27.20 27.24 27.20 27.23 0.0M
2023-10-23 27.06 27.18 27.03 27.05 0.0M
2023-10-20 27.27 27.27 27.15 27.16 0.0M
2023-10-19 27.28 27.49 27.23 27.27 0.0M
2023-10-18 27.68 27.68 27.42 27.43 0.0M
2023-10-17 27.57 27.67 27.57 27.65 0.0M
2023-10-16 27.43 27.60 27.43 27.54 0.0M
2023-10-13 27.38 27.41 27.34 27.41 0.0M
2023-10-12 27.27 27.31 27.20 27.21 0.0M
2023-10-11 27.41 27.46 27.32 27.45 0.0M
2023-10-10 27.35 27.45 27.35 27.38 0.0M
2023-10-09 27.01 27.29 27.01 27.26 0.0M
2023-10-06 26.83 27.15 26.83 27.04 0.0M
2023-10-05 26.92 26.94 26.79 26.94 0.0M
2023-10-04 26.76 26.86 26.75 26.86 0.0M
2023-10-03 26.85 26.89 26.83 26.88 0.0M
2023-10-02 26.95 26.99 26.94 26.99 0.0M
2023-09-29 27.48 27.50 27.31 27.36 0.0M
2023-09-28 27.52 27.56 27.50 27.55 0.0M
2023-09-27 27.52 27.54 27.42 27.42 0.0M
2023-09-26 27.81 27.81 27.54 27.58 0.0M
2023-09-25 27.75 27.86 27.73 27.86 0.0M
2023-09-22 27.94 27.96 27.85 27.88 0.0M
2023-09-21 28.09 28.09 27.90 27.90 0.0M
2023-09-20 28.36 28.48 28.22 28.24 0.0M
2023-09-19 28.33 28.33 28.24 28.28 0.0M
2023-09-18 28.28 28.41 28.28 28.32 0.0M
2023-09-15 28.43 28.43 28.28 28.31 0.0M
2023-09-14 28.28 28.40 28.28 28.38 0.0M
2023-09-13 28.12 28.17 28.05 28.08 0.0M
2023-09-12 28.12 28.14 28.11 28.12 0.0M
2023-09-11 28.04 28.10 28.01 28.01 0.0M
2023-09-08 27.96 27.96 27.90 27.90 0.0M
2023-09-07 27.69 27.91 27.69 27.85 0.0M
2023-09-06 27.87 27.92 27.84 27.87 0.0M
2023-09-05 28.21 28.21 27.96 27.96 0.0M
2023-09-01 28.30 28.30 28.22 28.22 0.0M
2023-08-31 28.29 28.29 28.21 28.21 0.0M
2023-08-30 28.34 28.34 28.22 28.23 0.0M
2023-08-29 28.02 28.17 28.02 28.16 0.0M
2023-08-28 27.98 27.98 27.88 27.92 0.0M
2023-08-25 27.81 27.88 27.81 27.85 0.0M
2023-08-24 27.95 27.95 27.76 27.76 0.0M
2023-08-23 27.84 27.92 27.82 27.92 0.0M
2023-08-22 27.83 27.83 27.72 27.75 0.0M
2023-08-21 27.77 27.82 27.67 27.77 0.0M
2023-08-18 27.92 27.92 27.72 27.74 0.0M
2023-08-17 27.92 27.93 27.77 27.79 0.0M
2023-08-16 27.90 27.92 27.73 27.84 0.0M
2023-08-15 27.98 27.98 27.84 27.84 0.0M
2023-08-14 28.23 28.23 28.08 28.16 0.0M
2023-08-11 28.11 28.17 28.07 28.16 0.0M
2023-08-10 28.29 28.29 28.08 28.08 0.0M
2023-08-09 28.17 28.28 28.07 28.07 0.0M
2023-08-08 28.07 28.19 28.07 28.18 0.0M
2023-08-07 28.40 28.45 28.36 28.42 0.0M
2023-08-04 28.34 28.45 28.19 28.19 0.0M
2023-08-03 28.32 28.40 28.28 28.32 0.0M
2023-08-02 28.30 28.47 28.30 28.37 0.0M
2023-08-01 28.57 28.59 28.53 28.59 0.0M
2023-07-31 28.70 28.72 28.66 28.68 0.0M
2023-07-28 28.64 28.64 28.57 28.62 0.0M
2023-07-27 28.74 28.75 28.54 28.54 0.0M
2023-07-26 28.67 28.68 28.63 28.66 0.0M
2023-07-25 28.60 28.68 28.60 28.65 0.0M
2023-07-24 28.73 28.73 28.51 28.58 0.0M
2023-07-21 28.47 28.53 28.47 28.47 0.0M
2023-07-20 28.41 28.52 28.41 28.49 0.0M
2023-07-19 28.41 28.42 28.32 28.38 0.0M
2023-07-18 28.22 28.36 28.21 28.27 0.0M
2023-07-17 28.08 28.13 28.08 28.08 0.0M
2023-07-14 28.06 28.14 28.03 28.09 0.0M
2023-07-13 28.26 28.29 28.26 28.26 0.0M
2023-07-12 28.23 28.26 28.18 28.22 0.0M
2023-07-11 27.96 28.02 27.93 28.02 0.0M
2023-07-10 27.87 27.93 27.80 27.81 0.0M
2023-07-07 27.92 27.97 27.88 27.88 0.0M
2023-07-06 27.73 27.87 27.73 27.87 0.0M
2023-07-05 28.02 28.08 28.02 28.05 0.0M
2023-07-03 28.19 28.24 28.18 28.18 0.0M
2023-06-30 28.01 28.16 28.01 28.13 0.0M
2023-06-29 27.75 27.91 27.75 27.88 0.0M
2023-06-28 27.96 28.14 27.96 28.10 0.0M
2023-06-27 28.11 28.22 28.11 28.22 0.0M
2023-06-26 28.02 28.17 28.02 28.14 0.0M
2023-06-23 28.06 28.10 28.06 28.10 0.0M
2023-06-22 28.08 28.19 28.07 28.18 0.0M
2023-06-21 28.21 28.27 28.21 28.22 0.0M
2023-06-20 28.16 28.20 28.15 28.15 0.0M
2023-06-16 28.49 28.49 28.39 28.45 0.0M
2023-06-15 28.49 28.49 28.32 28.38 0.0M
2023-06-14 28.35 28.37 28.19 28.23 0.0M
2023-06-13 28.30 28.32 28.23 28.27 0.0M
2023-06-12 28.16 28.21 28.10 28.20 0.0M
2023-06-09 28.28 28.28 28.18 28.21 0.0M
2023-06-08 28.18 28.28 28.18 28.28 0.0M
2023-06-07 28.47 28.47 28.17 28.26 0.0M
2023-06-06 28.08 28.18 28.07 28.18 0.0M
2023-06-05 28.44 28.44 28.15 28.15 0.0M
2023-06-02 28.04 28.18 28.04 28.18 0.0M
2023-06-01 27.68 27.82 27.68 27.81 0.0M
2023-05-31 27.74 27.74 27.59 27.63 0.0M
2023-05-30 27.65 27.74 27.63 27.74 0.0M
2023-05-26 27.87 27.87 27.74 27.80 0.0M
2023-05-25 27.79 27.83 27.72 27.77 0.0M
2023-05-24 28.15 28.15 28.01 28.06 0.0M
2023-05-23 28.23 28.46 28.23 28.28 0.0M
2023-05-22 28.44 28.54 28.44 28.46 0.0M
2023-05-19 28.52 28.59 28.51 28.57 0.0M
2023-05-18 28.20 28.43 28.20 28.43 0.0M
2023-05-17 28.35 28.44 28.31 28.42 0.0M
2023-05-16 28.43 28.44 28.35 28.35 0.0M
2023-05-15 28.49 28.62 28.49 28.62 0.0M
2023-05-12 28.45 28.49 28.41 28.49 0.0M
2023-05-11 28.46 28.52 28.46 28.51 0.0M
2023-05-10 28.69 28.69 28.53 28.68 0.0M
2023-05-09 28.73 28.78 28.73 28.74 0.0M
2023-05-08 28.87 28.87 28.79 28.81 0.0M
2023-05-05 28.83 28.88 28.83 28.84 0.0M
2023-05-04 28.66 28.73 28.57 28.65 0.0M
2023-05-03 28.83 28.88 28.68 28.70 0.0M
2023-05-02 28.51 28.75 28.51 28.75 0.0M
2023-05-01 29.00 29.02 28.95 28.97 0.0M
2023-04-28 28.82 28.93 28.82 28.90 0.0M
2023-04-27 28.51 28.76 28.47 28.76 0.0M
2023-04-26 28.45 28.45 28.28 28.33 0.0M
2023-04-25 28.53 28.55 28.44 28.49 0.1M
2023-04-24 28.56 28.61 28.54 28.59 0.0M
2023-04-21 28.42 28.53 28.42 28.53 0.1M
2023-04-20 28.53 28.55 28.48 28.52 0.0M
2023-04-19 28.65 28.65 28.65 28.65 0.0M
2023-04-18 28.67 28.71 28.67 28.70 0.0M
2023-04-17 28.61 28.69 28.59 28.69 0.0M
2023-04-14 28.79 28.79 28.58 28.61 0.0M
2023-04-13 28.62 28.79 28.62 28.79 0.0M
2023-04-12 28.57 28.63 28.50 28.54 0.0M
2023-04-11 28.52 28.53 28.47 28.47 0.0M
2023-04-10 28.25 28.38 28.25 28.35 0.0M
2023-04-06 28.25 28.39 28.25 28.39 0.0M
2023-04-05 28.24 28.34 28.20 28.33 0.0M
2023-04-04 28.15 28.21 28.13 28.21 0.0M
2023-04-03 28.06 28.22 28.05 28.20 0.0M
2023-03-31 27.89 27.95 27.86 27.94 0.0M
2023-03-30 27.78 27.83 27.77 27.83 0.0M
2023-03-29 27.70 27.74 27.64 27.72 0.0M
2023-03-28 27.53 27.58 27.50 27.54 0.0M
2023-03-27 27.45 27.57 27.45 27.48 0.0M
2023-03-24 27.10 27.32 27.06 27.30 0.0M
2023-03-23 27.25 27.36 27.13 27.17 0.0M
2023-03-22 27.50 27.58 27.23 27.23 0.0M
2023-03-21 27.47 27.50 27.37 27.49 0.0M
2023-03-20 27.31 27.38 27.31 27.35 0.0M
2023-03-17 27.15 27.15 26.98 27.00 0.0M
2023-03-16 26.82 27.20 26.82 27.18 0.0M
2023-03-15 26.90 26.94 26.79 26.93 0.0M
2023-03-14 27.30 27.41 27.11 27.24 0.0M
2023-03-13 26.79 27.21 26.79 27.08 0.0M
2023-03-10 26.99 27.24 26.99 27.11 0.0M
2023-03-09 27.50 27.53 27.24 27.24 0.0M
2023-03-08 27.60 27.60 27.52 27.52 0.0M
2023-03-07 27.76 27.76 27.64 27.65 0.0M
2023-03-06 28.09 28.09 27.97 27.99 0.0M
2023-03-03 27.96 28.08 27.96 28.08 0.0M
2023-03-02 27.87 27.96 27.85 27.96 0.0M
2023-03-01 27.75 27.85 27.71 27.79 0.0M
2023-02-28 27.81 27.84 27.76 27.76 0.0M
2023-02-27 27.89 27.89 27.79 27.83 0.0M
2023-02-24 27.66 27.81 27.66 27.75 0.0M
2023-02-23 27.72 27.88 27.72 27.85 0.0M
2023-02-22 27.86 27.98 27.82 27.86 0.0M
2023-02-21 28.00 28.00 27.91 27.94 0.0M
2023-02-17 28.11 28.23 28.08 28.20 0.0M
2023-02-16 28.27 28.47 28.27 28.35 0.0M
2023-02-15 28.36 28.44 28.32 28.40 0.0M
2023-02-14 28.55 28.62 28.44 28.56 0.0M
2023-02-13 28.57 28.67 28.57 28.64 0.0M
2023-02-10 28.34 28.51 28.32 28.51 0.0M
2023-02-09 28.68 28.68 28.27 28.27 0.0M
2023-02-08 28.49 28.55 28.46 28.46 0.0M
2023-02-07 28.43 28.65 28.37 28.65 0.0M
2023-02-06 28.30 28.39 28.30 28.36 0.0M
2023-02-03 28.52 28.52 28.40 28.40 0.0M
2023-02-02 28.70 28.83 28.70 28.73 0.0M
2023-02-01 28.73 29.00 28.68 28.92 0.0M
2023-01-31 28.80 28.94 28.67 28.94 0.0M
2023-01-30 28.84 28.84 28.67 28.70 0.0M
2023-01-27 28.75 28.90 28.71 28.80 0.0M
2023-01-26 28.72 28.88 28.72 28.88 0.0M
2023-01-25 28.84 28.87 28.83 28.87 0.0M
2023-01-24 28.79 28.87 28.78 28.87 0.0M
2023-01-23 28.78 28.80 28.77 28.80 0.0M
2023-01-20 28.36 28.67 28.35 28.67 0.0M
2023-01-19 28.36 28.49 28.36 28.43 0.0M
2023-01-18 28.76 28.76 28.38 28.38 0.0M
2023-01-17 29.24 29.24 28.72 28.73 0.0M
2023-01-13 28.99 28.99 28.86 28.99 0.0M
2023-01-12 28.64 28.99 28.64 28.91 0.0M
2023-01-11 28.66 28.75 28.63 28.75 0.0M
2023-01-10 28.41 28.69 28.41 28.67 0.0M
2023-01-09 28.70 28.76 28.50 28.53 0.0M
2023-01-06 28.67 28.81 28.66 28.74 0.0M
2023-01-05 28.26 28.31 28.14 28.30 0.0M
2023-01-04 28.15 28.49 28.15 28.36 0.0M
2023-01-03 28.12 28.12 27.85 28.02 0.0M