Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 1.845 | 0.02 | 1.10% | 1.85 | 1.925 | 1.82 | 847,495 |
| 21 May 2024 | 1.825 | -0.03 | -1.35% | 1.86 | 1.895 | 1.825 | 920,968 |
| 20 May 2024 | 1.85 | -0.05 | -2.63% | 1.90 | 1.905 | 1.835 | 450,187 |
| 17 May 2024 | 1.90 | -0.06 | -3.06% | 1.95 | 1.95 | 1.8825 | 520,765 |
| 16 May 2024 | 1.96 | 0.01 | 0.51% | 1.965 | 1.97 | 1.935 | 254,081 |
| 15 May 2024 | 1.95 | 0.02 | 1.04% | 1.94 | 1.9575 | 1.92 | 278,665 |
| 14 May 2024 | 1.93 | 0.02 | 1.31% | 1.91 | 1.955 | 1.90 | 417,385 |
| 13 May 2024 | 1.905 | 0.01 | 0.26% | 1.895 | 1.93 | 1.885 | 462,303 |
| 10 May 2024 | 1.90 | -0.03 | -1.55% | 1.92 | 1.94 | 1.90 | 461,638 |
| 09 May 2024 | 1.93 | -0.12 | -5.85% | 2.04 | 2.05 | 1.905 | 806,836 |
| 08 May 2024 | 2.05 | -0.08 | -3.76% | 2.13 | 2.13 | 2.05 | 541,300 |
| 07 May 2024 | 2.13 | 0.04 | 1.91% | 2.12 | 2.15 | 2.10 | 195,200 |
| 06 May 2024 | 2.09 | -0.05 | -2.34% | 2.13 | 2.16 | 2.09 | 274,966 |
| 03 May 2024 | 2.14 | 0.07 | 3.38% | 2.06 | 2.15 | 2.05 | 273,566 |
| 02 May 2024 | 2.07 | -0.01 | -0.48% | 2.08 | 2.09 | 2.05 | 146,303 |
| 01 May 2024 | 2.08 | -0.05 | -2.35% | 2.13 | 2.13 | 2.065 | 338,979 |
| 30 Abr 2024 | 2.13 | -0.03 | -1.39% | 2.17 | 2.19 | 2.105 | 463,866 |
| 29 Abr 2024 | 2.16 | 0.04 | 1.89% | 2.12 | 2.17 | 2.12 | 278,142 |
| 26 Abr 2024 | 2.12 | -0.01 | -0.47% | 2.10 | 2.14 | 2.08 | 247,734 |
| 24 Abr 2024 | 2.13 | -0.03 | -1.39% | 2.18 | 2.195 | 2.09 | 462,393 |
| 23 Abr 2024 | 2.16 | 0.05 | 2.37% | 2.10 | 2.17 | 2.10 | 255,506 |
| 22 Abr 2024 | 2.11 | 0.01 | 0.48% | 2.09 | 2.13 | 2.08 | 252,053 |
| 19 Abr 2024 | 2.10 | -0.04 | -1.87% | 2.12 | 2.145 | 2.07 | 313,680 |
| 18 Abr 2024 | 2.14 | -0.03 | -1.38% | 2.16 | 2.165 | 2.11 | 247,982 |
| 17 Abr 2024 | 2.17 | -0.03 | -1.36% | 2.19 | 2.24 | 2.16 | 185,519 |
| 16 Abr 2024 | 2.20 | -0.06 | -2.65% | 2.25 | 2.26 | 2.19 | 518,212 |
| 15 Abr 2024 | 2.26 | -0.08 | -3.21% | 2.31 | 2.315 | 2.26 | 378,942 |
| 12 Abr 2024 | 2.335 | -0.04 | -1.48% | 2.36 | 2.36 | 2.325 | 366,200 |
| 11 Abr 2024 | 2.37 | -0.05 | -2.07% | 2.36 | 2.385 | 2.32 | 322,776 |
| 10 Abr 2024 | 2.42 | 0.10 | 4.31% | 2.34 | 2.42 | 2.32 | 506,792 |
| 09 Abr 2024 | 2.32 | 0.03 | 1.31% | 2.28 | 2.34 | 2.28 | 865,550 |
| 08 Abr 2024 | 2.29 | -0.10 | -4.18% | 2.34 | 2.355 | 2.27 | 380,559 |
| 05 Abr 2024 | 2.39 | 0.00 | 0.00% | 2.35 | 2.39 | 2.33 | 588,863 |
| 04 Abr 2024 | 2.39 | -0.02 | -0.83% | 2.41 | 2.435 | 2.36 | 440,143 |
| 03 Abr 2024 | 2.41 | -0.11 | -4.37% | 2.52 | 2.52 | 2.39 | 419,755 |
| 02 Abr 2024 | 2.52 | -0.07 | -2.70% | 2.57 | 2.58 | 2.49 | 244,374 |
| 28 Mar 2024 | 2.59 | -0.01 | -0.38% | 2.61 | 2.64 | 2.54 | 844,670 |
| 27 Mar 2024 | 2.60 | 0.03 | 1.17% | 2.56 | 2.66 | 2.56 | 779,409 |
| 26 Mar 2024 | 2.57 | 0.07 | 2.80% | 2.53 | 2.57 | 2.495 | 698,533 |
| 25 Mar 2024 | 2.50 | -0.03 | -1.19% | 2.55 | 2.555 | 2.47 | 387,071 |
| 22 Mar 2024 | 2.53 | -0.01 | -0.39% | 2.54 | 2.55 | 2.43 | 838,608 |
| 21 Mar 2024 | 2.54 | 0.09 | 3.67% | 2.47 | 2.58 | 2.47 | 668,472 |
| 20 Mar 2024 | 2.45 | -0.01 | -0.41% | 2.45 | 2.485 | 2.41 | 1,376,447 |
| 19 Mar 2024 | 2.46 | 0.06 | 2.50% | 2.40 | 2.47 | 2.39 | 831,156 |
| 18 Mar 2024 | 2.40 | 0.01 | 0.42% | 2.35 | 2.405 | 2.335 | 446,436 |
| 15 Mar 2024 | 2.39 | -0.04 | -1.65% | 2.43 | 2.43 | 2.34 | 758,490 |
| 14 Mar 2024 | 2.43 | -0.03 | -1.22% | 2.43 | 2.45 | 2.40 | 532,940 |
| 13 Mar 2024 | 2.46 | -0.05 | -1.99% | 2.48 | 2.52 | 2.425 | 798,218 |
| 12 Mar 2024 | 2.51 | 0.20 | 8.66% | 2.29 | 2.51 | 2.28 | 1,579,673 |
| 11 Mar 2024 | 2.31 | -0.10 | -4.15% | 2.31 | 2.35 | 2.29 | 480,225 |
| 07 Mar 2024 | 2.41 | 0.04 | 1.69% | 2.35 | 2.415 | 2.35 | 927,301 |
| 06 Mar 2024 | 2.37 | 0.06 | 2.60% | 2.31 | 2.39 | 2.29 | 1,282,999 |
| 05 Mar 2024 | 2.31 | 0.01 | 0.43% | 2.28 | 2.33 | 2.24 | 1,034,780 |
| 04 Mar 2024 | 2.30 | -0.03 | -1.29% | 2.32 | 2.34 | 2.22 | 1,899,822 |
| 03 Mar 2024 | 2.33 | -0.05 | -2.10% | 2.38 | 2.38 | 2.295 | 844,032 |
| 29 Feb 2024 | 2.38 | -0.02 | -0.83% | 2.39 | 2.40 | 2.29 | 1,007,793 |
| 28 Feb 2024 | 2.40 | 0.09 | 4.12% | 2.29 | 2.41 | 2.25 | 1,402,606 |
| 27 Feb 2024 | 2.305 | 0.08 | 3.36% | 2.24 | 2.32 | 2.21 | 2,627,373 |
| 26 Feb 2024 | 2.23 | 0.15 | 7.21% | 2.20 | 2.28 | 2.09 | 3,348,197 |
| 25 Feb 2024 | 2.08 | 0.25 | 13.35% | 1.80 | 2.12 | 1.80 | 3,960,714 |
| 22 Feb 2024 | 1.835 | 0.03 | 1.94% | 1.795 | 1.85 | 1.785 | 706,798 |
