Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.00 | -0.02 | -0.25% | 7.98 | 8.08 | 7.94 | 5,238 |
| 30 May 2024 | 8.02 | -0.08 | -0.99% | 8.10 | 8.14 | 7.96 | 9,751 |
| 29 May 2024 | 8.10 | 0.12 | 1.50% | 8.04 | 8.16 | 7.96 | 10,037 |
| 28 May 2024 | 7.98 | -0.08 | -0.99% | 8.02 | 8.08 | 7.98 | 2,710 |
| 27 May 2024 | 8.06 | 0.12 | 1.51% | 7.86 | 8.08 | 7.86 | 8,935 |
| 24 May 2024 | 7.94 | -0.04 | -0.50% | 7.98 | 7.98 | 7.86 | 1,715 |
| 23 May 2024 | 7.98 | 0.00 | 0.00% | 7.98 | 8.02 | 7.90 | 2,957 |
| 22 May 2024 | 7.98 | 0.02 | 0.25% | 7.98 | 7.98 | 7.88 | 2,355 |
| 21 May 2024 | 7.96 | -0.02 | -0.25% | 7.88 | 7.96 | 7.86 | 2,203 |
| 20 May 2024 | 7.98 | 0.06 | 0.76% | 7.98 | 7.98 | 7.88 | 2,645 |
| 17 May 2024 | 7.92 | -0.14 | -1.74% | 8.04 | 8.04 | 7.92 | 4,079 |
| 16 May 2024 | 8.06 | -0.04 | -0.49% | 8.10 | 8.10 | 8.00 | 5,566 |
| 15 May 2024 | 8.10 | 0.10 | 1.25% | 8.00 | 8.10 | 7.90 | 8,349 |
| 14 May 2024 | 8.00 | 0.08 | 1.01% | 7.90 | 8.00 | 7.86 | 4,139 |
| 13 May 2024 | 7.92 | -0.04 | -0.50% | 7.92 | 7.98 | 7.84 | 6,933 |
| 10 May 2024 | 7.96 | 0.00 | 0.00% | 7.96 | 8.00 | 7.92 | 4,745 |
| 09 May 2024 | 7.96 | 0.02 | 0.25% | 7.96 | 7.98 | 7.90 | 1,142 |
| 08 May 2024 | 7.94 | -0.06 | -0.75% | 8.00 | 8.04 | 7.90 | 5,507 |
| 07 May 2024 | 8.00 | -0.06 | -0.74% | 7.98 | 8.04 | 7.90 | 4,376 |
| 06 May 2024 | 8.06 | -0.08 | -0.98% | 7.88 | 8.08 | 7.88 | 4,946 |
| 03 May 2024 | 8.14 | 0.00 | 0.00% | 8.14 | 8.14 | 8.06 | 5,064 |
| 02 May 2024 | 8.14 | 0.06 | 0.74% | 8.04 | 8.14 | 8.02 | 5,584 |
| 30 Abr 2024 | 8.08 | 0.12 | 1.51% | 7.90 | 8.16 | 7.90 | 22,492 |
| 29 Abr 2024 | 7.96 | 0.10 | 1.27% | 7.78 | 7.96 | 7.78 | 6,868 |
| 26 Abr 2024 | 7.86 | 0.02 | 0.26% | 7.82 | 7.86 | 7.78 | 1,267 |
| 25 Abr 2024 | 7.84 | 0.00 | 0.00% | 7.82 | 7.86 | 7.80 | 1,342 |
| 24 Abr 2024 | 7.84 | 0.02 | 0.26% | 7.88 | 7.90 | 7.78 | 7,052 |
| 23 Abr 2024 | 7.82 | -0.08 | -1.01% | 7.94 | 7.94 | 7.80 | 7,671 |
| 22 Abr 2024 | 7.90 | 0.02 | 0.25% | 7.88 | 7.94 | 7.80 | 5,336 |
| 19 Abr 2024 | 7.88 | -0.02 | -0.25% | 7.82 | 7.88 | 7.80 | 1,136 |
| 18 Abr 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 0.00 |
| 17 Abr 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.90 | 7.90 | 666 |
| 16 Abr 2024 | 7.90 | -0.04 | -0.50% | 7.92 | 8.00 | 7.80 | 17,858 |
| 15 Abr 2024 | 7.94 | 0.00 | 0.00% | 7.98 | 8.06 | 7.92 | 16,713 |
| 12 Abr 2024 | 7.94 | -0.02 | -0.25% | 8.02 | 8.02 | 7.86 | 21,196 |
| 11 Abr 2024 | 7.96 | 0.02 | 0.25% | 7.92 | 8.02 | 7.90 | 4,484 |
| 10 Abr 2024 | 7.94 | 0.00 | 0.00% | 8.00 | 8.04 | 7.94 | 2,636 |
| 09 Abr 2024 | 7.94 | -0.08 | -1.00% | 8.06 | 8.06 | 7.94 | 5,456 |
| 08 Abr 2024 | 8.02 | 0.10 | 1.26% | 7.90 | 8.02 | 7.80 | 6,736 |
| 05 Abr 2024 | 7.92 | 0.02 | 0.25% | 7.90 | 7.92 | 7.80 | 5,565 |
| 04 Abr 2024 | 7.90 | 0.00 | 0.00% | 7.90 | 7.92 | 7.90 | 2,469 |
| 03 Abr 2024 | 7.90 | 0.06 | 0.77% | 7.90 | 7.94 | 7.80 | 9,515 |
| 02 Abr 2024 | 7.84 | -0.02 | -0.25% | 7.96 | 7.96 | 7.84 | 1,993 |
| 28 Mar 2024 | 7.86 | -0.14 | -1.75% | 7.92 | 7.96 | 7.84 | 5,016 |
| 27 Mar 2024 | 8.00 | 0.08 | 1.01% | 7.92 | 8.16 | 7.88 | 12,486 |
| 26 Mar 2024 | 7.92 | -0.04 | -0.50% | 7.90 | 7.96 | 7.84 | 4,397 |
| 25 Mar 2024 | 7.96 | -0.02 | -0.25% | 8.00 | 8.00 | 7.88 | 4,850 |
| 22 Mar 2024 | 7.98 | 0.00 | 0.00% | 8.00 | 8.00 | 7.90 | 3,451 |
| 21 Mar 2024 | 7.98 | 0.14 | 1.79% | 7.84 | 8.00 | 7.84 | 8,730 |
| 20 Mar 2024 | 7.84 | -0.04 | -0.51% | 7.80 | 7.88 | 7.76 | 2,951 |
| 19 Mar 2024 | 7.88 | 0.10 | 1.29% | 7.80 | 7.90 | 7.78 | 4,647 |
| 18 Mar 2024 | 7.78 | -0.16 | -2.02% | 7.94 | 7.94 | 7.72 | 6,347 |
| 15 Mar 2024 | 7.94 | 0.04 | 0.51% | 7.90 | 7.98 | 7.82 | 3,373 |
| 14 Mar 2024 | 7.90 | 0.02 | 0.25% | 7.94 | 7.94 | 7.80 | 4,489 |
| 13 Mar 2024 | 7.88 | -0.04 | -0.51% | 7.82 | 7.94 | 7.82 | 5,494 |
| 12 Mar 2024 | 7.92 | 0.04 | 0.51% | 7.90 | 7.92 | 7.80 | 4,322 |
| 11 Mar 2024 | 7.88 | 0.04 | 0.51% | 7.94 | 7.94 | 7.82 | 3,744 |
| 08 Mar 2024 | 7.84 | -0.16 | -2.00% | 8.00 | 8.08 | 7.82 | 6,136 |
| 07 Mar 2024 | 8.00 | 0.04 | 0.50% | 7.96 | 8.00 | 7.88 | 4,965 |
| 06 Mar 2024 | 7.96 | -0.02 | -0.25% | 8.02 | 8.02 | 7.88 | 5,102 |
| 05 Mar 2024 | 7.98 | 0.32 | 4.18% | 8.00 | 8.00 | 7.86 | 13,063 |
