ADR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.019 | 0.001 | 5.56% | 0.019 | 0.019 | 0.019 | 30,000 |
21 May 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.018 | 371,020 |
20 May 2024 | 0.019 | 0.002 | 11.76% | 0.018 | 0.019 | 0.018 | 2,066,610 |
17 May 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 943,022 |
16 May 2024 | 0.018 | 0.00 | 0.00% | 0.018 | 0.018 | 0.018 | 207,752 |
15 May 2024 | 0.018 | -0.001 | -5.26% | 0.018 | 0.018 | 0.018 | 6,200 |
14 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 117,034 |
13 May 2024 | 0.019 | 0.00 | 0.00% | 0.019 | 0.019 | 0.019 | 0.00 |
10 May 2024 | 0.019 | 0.0005 | 2.70% | 0.019 | 0.019 | 0.018 | 777,427 |
09 May 2024 | 0.0185 | 0.0015 | 8.82% | 0.018 | 0.019 | 0.018 | 270,133 |
08 May 2024 | 0.017 | 0.00 | 0.00% | 0.016 | 0.018 | 0.016 | 1,880,288 |
07 May 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 943,880 |
06 May 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.016 | 1,799,078 |
03 May 2024 | 0.018 | -0.001 | -5.26% | 0.019 | 0.019 | 0.018 | 642,776 |
02 May 2024 | 0.019 | -0.001 | -5.00% | 0.018 | 0.019 | 0.018 | 3,019,145 |
01 May 2024 | 0.02 | -0.002 | -9.09% | 0.021 | 0.021 | 0.019 | 2,396,358 |
30 Abr 2024 | 0.022 | 0.00 | 0.00% | 0.022 | 0.022 | 0.021 | 949,555 |
29 Abr 2024 | 0.022 | -0.001 | -4.35% | 0.023 | 0.023 | 0.021 | 2,035,467 |
26 Abr 2024 | 0.023 | -0.005 | -17.86% | 0.024 | 0.024 | 0.021 | 4,599,885 |
24 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
23 Abr 2024 | 0.028 | 0.00 | 0.00% | 0.028 | 0.028 | 0.028 | 0.00 |
22 Abr 2024 | 0.028 | -0.001 | -3.45% | 0.03 | 0.03 | 0.028 | 523,762 |
19 Abr 2024 | 0.029 | 0.001 | 3.57% | 0.03 | 0.034 | 0.029 | 4,610,991 |
18 Abr 2024 | 0.028 | -0.003 | -9.68% | 0.031 | 0.032 | 0.028 | 2,097,747 |
17 Abr 2024 | 0.031 | -0.001 | -3.13% | 0.033 | 0.038 | 0.031 | 8,783,011 |
16 Abr 2024 | 0.032 | -0.008 | -20.00% | 0.038 | 0.042 | 0.031 | 13,167,203 |
15 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.05 | 0.093 | 0.04 | 60,620,883 |
12 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
11 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 31,122 |
10 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.041 | 0.041 | 0.04 | 79,365 |
09 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
08 Abr 2024 | 0.04 | -0.001 | -2.44% | 0.05 | 0.051 | 0.04 | 363,102 |
05 Abr 2024 | 0.041 | -0.004 | -8.89% | 0.041 | 0.041 | 0.041 | 55,000 |
04 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0.00 |
03 Abr 2024 | 0.045 | 0.002 | 4.65% | 0.042 | 0.045 | 0.04 | 221,975 |
02 Abr 2024 | 0.043 | 0.001 | 2.38% | 0.043 | 0.043 | 0.043 | 47,619 |
28 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.0415 | 0.042 | 0.0415 | 50,000 |
27 Mar 2024 | 0.042 | -0.001 | -2.33% | 0.042 | 0.042 | 0.0415 | 72,119 |
26 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.042 | 0.043 | 0.042 | 122,884 |
25 Mar 2024 | 0.043 | 0.00 | 0.00% | 0.042 | 0.043 | 0.042 | 35,000 |
22 Mar 2024 | 0.043 | 0.002 | 4.88% | 0.043 | 0.043 | 0.042 | 87,808 |
21 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
20 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
19 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
18 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
15 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
14 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
13 Mar 2024 | 0.041 | -0.003 | -6.82% | 0.045 | 0.045 | 0.041 | 83,000 |
12 Mar 2024 | 0.044 | 0.00 | 0.00% | 0.044 | 0.044 | 0.044 | 6,667 |
11 Mar 2024 | 0.044 | 0.002 | 4.76% | 0.044 | 0.044 | 0.044 | 54,707 |
07 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
06 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 1,780 |
05 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
04 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 55,000 |
03 Mar 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 54,920 |
29 Feb 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 15 |
28 Feb 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
27 Feb 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 0.00 |
26 Feb 2024 | 0.042 | 0.00 | 0.00% | 0.042 | 0.042 | 0.042 | 6,667 |
25 Feb 2024 | 0.042 | 0.001 | 2.44% | 0.042 | 0.042 | 0.042 | 2,938 |
22 Feb 2024 | 0.041 | 0.00 | 0.00% | 0.042 | 0.042 | 0.041 | 10,000 |