Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
AD8 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 15.31 | 0.33 | 2.20% | 15.15 | 15.38 | 14.84 | 798,904 |
| 30 May 2024 | 14.98 | -0.07 | -0.47% | 15.06 | 15.14 | 14.64 | 695,188 |
| 29 May 2024 | 15.05 | -0.36 | -2.30% | 15.47 | 15.95 | 14.95 | 642,838 |
| 28 May 2024 | 15.405 | -0.56 | -3.48% | 16.00 | 16.28 | 15.34 | 582,669 |
| 27 May 2024 | 15.96 | -1.14 | -6.67% | 17.14 | 17.20 | 15.92 | 493,405 |
| 24 May 2024 | 17.10 | 0.36 | 2.15% | 16.55 | 17.17 | 16.50 | 135,166 |
| 23 May 2024 | 16.74 | -0.12 | -0.71% | 16.87 | 17.00 | 16.57 | 307,328 |
| 22 May 2024 | 16.86 | 0.09 | 0.54% | 16.85 | 17.01 | 16.71 | 215,220 |
| 21 May 2024 | 16.77 | 0.54 | 3.33% | 16.25 | 16.87 | 16.25 | 348,903 |
| 20 May 2024 | 16.23 | -1.08 | -6.24% | 17.02 | 17.05 | 16.07 | 542,400 |
| 17 May 2024 | 17.31 | -0.37 | -2.09% | 17.56 | 17.79 | 17.16 | 254,879 |
| 16 May 2024 | 17.68 | 0.52 | 3.03% | 17.36 | 17.85 | 17.25 | 648,913 |
| 15 May 2024 | 17.16 | -0.40 | -2.28% | 17.69 | 17.72 | 17.16 | 244,596 |
| 14 May 2024 | 17.56 | -0.30 | -1.68% | 17.70 | 17.87 | 17.41 | 162,860 |
| 13 May 2024 | 17.86 | -0.46 | -2.51% | 18.12 | 18.22 | 17.79 | 122,749 |
| 10 May 2024 | 18.32 | -0.02 | -0.11% | 18.37 | 18.52 | 18.11 | 123,180 |
| 09 May 2024 | 18.34 | -0.51 | -2.71% | 19.05 | 19.05 | 18.305 | 146,768 |
| 08 May 2024 | 18.85 | -0.13 | -0.68% | 18.64 | 19.04 | 18.64 | 138,420 |
| 07 May 2024 | 18.98 | 0.55 | 2.98% | 18.36 | 19.37 | 18.36 | 273,334 |
| 06 May 2024 | 18.43 | -0.96 | -4.95% | 19.74 | 19.74 | 18.36 | 312,146 |
| 03 May 2024 | 19.39 | 0.94 | 5.09% | 18.73 | 19.56 | 18.71 | 265,689 |
| 02 May 2024 | 18.45 | 0.41 | 2.27% | 18.14 | 18.62 | 18.10 | 121,029 |
| 01 May 2024 | 18.04 | -0.71 | -3.79% | 18.56 | 18.56 | 18.02 | 119,456 |
| 30 Abr 2024 | 18.75 | -0.09 | -0.48% | 18.93 | 18.99 | 18.65 | 101,609 |
| 29 Abr 2024 | 18.84 | 0.18 | 0.96% | 18.83 | 19.07 | 18.68 | 163,070 |
| 26 Abr 2024 | 18.66 | 0.29 | 1.55% | 18.35 | 18.69 | 18.20 | 157,753 |
| 24 Abr 2024 | 18.375 | 0.07 | 0.35% | 18.44 | 18.95 | 18.32 | 190,609 |
| 23 Abr 2024 | 18.31 | 0.26 | 1.44% | 18.20 | 18.66 | 18.20 | 303,974 |
| 22 Abr 2024 | 18.05 | -0.31 | -1.69% | 18.40 | 18.40 | 17.88 | 204,591 |
| 19 Abr 2024 | 18.36 | -0.07 | -0.38% | 18.48 | 18.61 | 18.09 | 350,674 |
| 18 Abr 2024 | 18.43 | -0.38 | -2.02% | 18.62 | 19.04 | 18.27 | 247,258 |
| 17 Abr 2024 | 18.81 | -0.20 | -1.05% | 19.03 | 19.11 | 18.69 | 211,279 |
| 16 Abr 2024 | 19.01 | -0.54 | -2.76% | 19.16 | 19.16 | 18.625 | 282,124 |
| 15 Abr 2024 | 19.55 | 0.11 | 0.57% | 19.25 | 19.59 | 19.03 | 202,617 |
| 12 Abr 2024 | 19.44 | -0.13 | -0.66% | 19.50 | 19.80 | 19.44 | 96,275 |
| 11 Abr 2024 | 19.57 | -0.43 | -2.15% | 19.56 | 20.10 | 19.44 | 151,380 |
| 10 Abr 2024 | 20.00 | 0.23 | 1.16% | 19.85 | 20.275 | 19.81 | 227,703 |
| 09 Abr 2024 | 19.77 | -0.88 | -4.26% | 20.56 | 20.64 | 19.60 | 232,010 |
| 08 Abr 2024 | 20.65 | -0.05 | -0.24% | 21.09 | 21.19 | 20.61 | 125,582 |
| 05 Abr 2024 | 20.70 | -0.43 | -2.04% | 20.99 | 21.36 | 20.58 | 161,112 |
| 04 Abr 2024 | 21.13 | 0.52 | 2.52% | 21.12 | 21.30 | 20.82 | 182,197 |
| 03 Abr 2024 | 20.61 | -0.73 | -3.42% | 21.16 | 21.34 | 20.48 | 193,374 |
| 02 Abr 2024 | 21.34 | 0.38 | 1.81% | 20.96 | 21.41 | 20.88 | 369,302 |
| 28 Mar 2024 | 20.96 | -0.34 | -1.60% | 21.28 | 21.34 | 20.90 | 182,552 |
| 27 Mar 2024 | 21.30 | 0.55 | 2.65% | 20.80 | 21.30 | 20.60 | 287,165 |
| 26 Mar 2024 | 20.75 | -0.18 | -0.86% | 21.00 | 21.06 | 20.45 | 271,846 |
| 25 Mar 2024 | 20.93 | -0.38 | -1.78% | 21.03 | 21.40 | 20.91 | 247,775 |
| 22 Mar 2024 | 21.31 | -1.08 | -4.82% | 22.56 | 22.56 | 21.10 | 259,520 |
| 21 Mar 2024 | 22.39 | 0.33 | 1.50% | 22.53 | 22.53 | 21.99 | 298,843 |
| 20 Mar 2024 | 22.06 | 0.13 | 0.59% | 22.00 | 22.21 | 21.83 | 182,360 |
| 19 Mar 2024 | 21.93 | -0.11 | -0.50% | 21.90 | 22.25 | 21.81 | 163,764 |
| 18 Mar 2024 | 22.04 | -1.03 | -4.46% | 23.07 | 23.31 | 21.52 | 275,719 |
| 15 Mar 2024 | 23.07 | 0.35 | 1.54% | 22.91 | 23.51 | 22.55 | 2,851,075 |
| 14 Mar 2024 | 22.72 | -0.24 | -1.05% | 22.66 | 23.05 | 22.63 | 212,371 |
| 13 Mar 2024 | 22.96 | 0.44 | 1.95% | 22.83 | 23.13 | 22.53 | 328,697 |
| 12 Mar 2024 | 22.52 | 0.22 | 0.99% | 22.33 | 22.925 | 22.29 | 197,556 |
| 11 Mar 2024 | 22.30 | -0.35 | -1.55% | 22.58 | 22.83 | 22.11 | 431,505 |
| 07 Mar 2024 | 22.65 | 0.89 | 4.09% | 21.80 | 22.70 | 21.66 | 228,251 |
| 06 Mar 2024 | 21.76 | 0.29 | 1.35% | 21.48 | 21.82 | 21.26 | 249,263 |
| 05 Mar 2024 | 21.47 | 0.17 | 0.80% | 21.08 | 21.70 | 20.62 | 325,062 |
| 04 Mar 2024 | 21.30 | -0.42 | -1.93% | 21.44 | 21.67 | 21.01 | 475,466 |
| 03 Mar 2024 | 21.72 | 0.18 | 0.84% | 21.50 | 21.92 | 21.22 | 271,292 |
