CoinXview CarteraApp
ES
Coin: 1243Exchanges: 22Capitalización: $2,45T −2,62%Vol. 24h: $24,83BDominancia: BTC 58,9% ETH 10,0%Gas ETH: 0,76 gweiMiedo y codicia: 29/100

Historial de precios de Broadcom (bStocks) (AVGOB)

Apertura, máximo, mínimo, cierre y volumen diarios (UTC), del exchange con más volumen de AVGOB. Se muestran los últimos 365 días.

Rentabilidad mensual AVGOB

AñoEnefebmarAbrmayjunjulAgosepoctnovDicAño completo
2026———————-4,1%-4,8%-7,5%+10,0%—-7%

Cambio desde la apertura del primer día hasta el cierre del último día de cada mes (UTC); el mes en curso es hasta la fecha (contorno discontinuo). “Año completo” compone los meses con datos. El rendimiento pasado no garantiza resultados futuros.

Descargar historial completo (CSV, se abre en Excel)

FechaAbrirMáximoMínimoCerrarVolumenCambio
12/11/2026$354,26$365,92$345,24 $359,56$2,64M+1.50%
11/11/2026$335,29$359,74$335,13 $354,41$3,23M+5.70%
10/11/2026$322,72$335,12$311,64 $334,98$1,71M+3.80%
09/11/2026$293,49$323,23$289,11 $322,74$1,78M+9.97%
08/11/2026$295,82$298,06$291,13 $293,46$331,01K-0.80%
07/11/2026$294,55$296,81$293,84 $295,96$128,55K+0.48%
06/11/2026$292,17$311,64$290,26 $294,56$744,42K+0.82%
05/11/2026$325,53$326,37$288,91 $291,80$1,21M-10.36%
04/11/2026$334,48$338,36$320,65 $325,64$702,09K-2.64%
03/11/2026$323,71$338,41$322,34 $334,37$418,15K+3.29%
02/11/2026$328,42$333,82$322,23 $323,71$425,69K-1.43%
01/11/2026$326,95$328,47$326,54 $328,45$13,70K+0.46%
31/10/2026$327,68$328,06$326,35 $326,93$19,07K-0.23%
30/10/2026$335,94$337,22$319,73 $327,54$2,37M-2.50%
29/10/2026$343,91$346,30$333,54 $335,66$1,46M-2.40%
28/10/2026$343,00$353,87$341,58 $344,03$1,71M+0.30%
27/10/2026$333,69$345,96$328,88 $343,03$797,48K+2.80%
26/10/2026$324,06$334,22$321,08 $333,68$389,71K+2.97%
25/10/2026$322,99$325,73$321,04 $324,06$124,66K+0.33%
24/10/2026$322,48$323,13$320,85 $322,87$125,33K+0.12%
23/10/2026$322,90$327,88$320,62 $322,53$371,07K-0.11%
22/10/2026$333,67$335,35$321,48 $322,93$712,73K-3.22%
21/10/2026$340,14$341,58$332,81 $333,62$1,01M-1.92%
20/10/2026$336,37$341,26$331,05 $340,33$738,57K+1.18%
19/10/2026$332,87$340,39$332,80 $336,43$1,15M+1.07%
18/10/2026$327,77$333,83$325,33 $332,78$289,53K+1.53%
17/10/2026$330,78$331,31$323,72 $327,68$352,21K-0.94%
16/10/2026$342,24$345,47$325,00 $330,64$1,38M-3.39%
15/10/2026$342,10$345,17$335,00 $342,22$2,13M+0.04%
14/10/2026$357,37$359,04$341,90 $342,27$1,75M-4.23%
13/10/2026$353,64$359,43$348,49 $357,31$686,22K+1.04%
12/10/2026$364,63$365,28$353,42 $353,57$706,08K-3.03%
11/10/2026$363,42$365,83$362,53 $364,75$90,77K+0.37%
10/10/2026$362,66$363,97$362,58 $363,56$31,73K+0.25%
09/10/2026$362,35$368,80$361,45 $362,79$416,88K+0.12%
08/10/2026$376,90$378,18$357,81 $362,22$1,86M-3.89%
07/10/2026$377,33$378,11$368,91 $376,72$2,29M-0.16%
06/10/2026$362,94$380,73$362,59 $377,29$1,03M+3.95%
05/10/2026$358,50$363,70$354,43 $363,00$1,11M+1.26%
04/10/2026$356,02$358,93$355,45 $358,34$171,52K+0.65%
03/10/2026$355,31$356,23$354,06 $356,10$156,15K+0.22%
02/10/2026$345,59$357,31$345,44 $355,20$2,16M+2.78%
01/10/2026$353,36$359,32$343,84 $345,70$3,50M-2.17%
30/09/2026$357,39$359,49$351,14 $353,20$1,29M-1.17%
29/09/2026$349,62$362,00$348,20 $357,38$886,05K+2.22%
28/09/2026$352,78$355,88$347,48 $349,54$1,22M-0.92%
27/09/2026$354,19$355,10$352,00 $352,79$161,11K-0.40%
26/09/2026$353,58$355,65$352,53 $354,09$104,05K+0.14%
25/09/2026$350,37$356,26$349,75 $353,62$913,74K+0.93%
24/09/2026$355,39$355,39$347,07 $350,36$1,07M-1.42%
23/09/2026$366,06$366,10$354,02 $355,39$1,34M-2.91%
22/09/2026$364,48$366,49$359,44 $366,08$1,10M+0.44%
21/09/2026$358,44$365,00$353,67 $364,53$1,62M+1.70%
20/09/2026$356,96$358,96$355,26 $358,45$122,24K+0.42%
19/09/2026$356,96$357,27$355,34 $356,96$55,14K+0.00%
18/09/2026$348,27$363,30$347,00 $356,96$1,20M+2.50%
17/09/2026$342,85$351,19$342,00 $348,51$2,71M+1.65%
16/09/2026$339,77$344,41$336,15 $342,84$1,53M+0.90%
15/09/2026$346,53$347,35$338,34 $339,83$1,42M-1.93%
14/09/2026$354,36$358,98$344,12 $346,40$752,21K-2.25%
13/09/2026$361,27$361,58$354,12 $354,32$176,70K-1.92%
12/09/2026$361,69$362,16$360,75 $361,26$52,00K-0.12%
11/09/2026$359,46$366,73$358,60 $361,69$376,46K+0.62%
10/09/2026$363,83$365,29$357,57 $359,52$669,40K-1.18%
09/09/2026$366,65$370,36$359,19 $363,71$1,21M-0.80%
08/09/2026$361,21$373,22$358,40 $366,55$1,85M+1.48%
07/09/2026$360,77$364,42$360,02 $361,12$165,63K+0.10%
06/09/2026$360,01$362,33$359,00 $360,84$423,15K+0.23%
05/09/2026$356,95$360,51$356,17 $360,08$135,11K+0.88%
04/09/2026$356,39$362,66$354,00 $356,81$767,86K+0.12%
03/09/2026$363,65$363,86$342,32 $356,35$2,44M-2.01%
02/09/2026$371,11$378,65$342,05 $363,77$2,43M-1.98%
01/09/2026$371,17$373,02$362,15 $371,13$483,76K-0.01%
31/08/2026$368,01$372,46$364,43 $371,37$399,92K+0.91%
30/08/2026$371,21$372,93$367,07 $367,82$171,40K-0.91%
29/08/2026$369,44$371,76$368,98 $371,03$79,34K+0.43%
28/08/2026$370,96$376,63$365,50 $369,29$347,22K-0.45%
27/08/2026$362,20$374,52$357,84 $370,86$558,65K+2.39%
26/08/2026$357,70$362,20$350,51 $362,20$631,84K+1.26%
25/08/2026$359,04$364,22$355,83 $357,86$234,69K-0.33%
24/08/2026$370,20$370,20$358,43 $358,70$322,65K-3.11%
23/08/2026$367,53$371,93$366,23 $370,27$163,81K+0.75%
22/08/2026$368,68$372,09$365,00 $367,70$208,00K-0.27%
21/08/2026$365,12$374,89$364,73 $368,60$1,27M+0.95%
20/08/2026$366,25$369,74$361,00 $365,09$664,90K-0.32%
19/08/2026$380,11$383,26$358,18 $366,22$911,61K-3.65%
18/08/2026$393,27$393,84$377,00 $380,08$414,47K-3.35%
17/08/2026$395,91$399,41$391,90 $393,45$472,86K-0.62%
16/08/2026$395,97$396,64$394,59 $395,83$48,43K-0.04%
15/08/2026$393,90$397,56$392,20 $395,88$123,69K+0.50%
14/08/2026$419,71$420,35$390,08 $394,03$354,60K-6.12%
13/08/2026$415,78$425,28$412,43 $419,54$65,72K+0.90%
12/08/2026$416,97$426,65$415,18 $415,82$75,51K-0.28%
11/08/2026$421,90$427,12$413,51 $416,30$85,24K-1.33%
10/08/2026$426,98$432,74$421,04 $422,94$113,83K-0.95%
09/08/2026$427,86$430,39$426,41 $426,92$53,14K-0.22%
08/08/2026$426,78$429,50$424,95 $428,56$24,94K+0.42%
07/08/2026$422,37$431,07$420,21 $426,38$158,07K+0.95%
06/08/2026$421,40$427,42$411,65 $422,18$142,31K+0.19%
05/08/2026$417,91$426,72$414,62 $420,12$255,41K+0.53%
04/08/2026$391,92$422,96$388,18 $417,08$315,26K+6.42%
03/08/2026$393,60$395,34$375,28 $391,65$107,90K-0.50%
02/08/2026$388,15$396,32$388,15 $395,24$29,75K+1.83%
01/08/2026$387,37$390,94$386,52 $387,86$24,75K+0.13%
31/07/2026$390,43$399,88$381,00 $388,15$380,19K-0.58%
30/07/2026$372,36$392,00$369,02 $390,61$125,94K+4.90%
29/07/2026$382,83$386,37$364,62 $372,71$166,49K-2.64%
28/07/2026$382,24$385,48$371,48 $383,70$85,79K+0.38%
27/07/2026$389,13$392,64$373,25 $383,70$71,29K-1.40%
26/07/2026$386,35$389,96$384,86 $389,62$35,76K+0.85%
25/07/2026$382,81$386,37$381,47 $386,35$8,02K+0.92%
24/07/2026$392,67$393,24$378,45 $382,28$86,25K-2.65%
23/07/2026$397,36$400,88$387,07 $392,68$156,10K-1.18%
22/07/2026$384,29$404,20$378,42 $397,98$169,60K+3.56%
21/07/2026$379,30$391,74$377,59 $384,59$64,51K+1.39%
20/07/2026$371,92$383,78$369,77 $380,21$92,08K+2.23%
19/07/2026$370,62$372,97$368,96 $372,39$10,68K+0.48%
18/07/2026$371,01$372,00$368,92 $369,33$53,20K-0.45%
17/07/2026$377,02$377,21$359,10 $370,63$120,84K-1.69%
16/07/2026$394,74$395,99$375,80 $376,30$172,28K-4.67%
15/07/2026$389,11$400,01$386,71 $395,00$41,15K+1.51%
Todas las secciones