Mas Datos Histórico Actiam NV - ADIAE | ADVFN

US Dollar vs MXN

Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

Regístrate

Inicio
Invertir
Acciones
Europa
EU
Actiam NV (ADIAE)
Actiam NV (ADIAE) Histórico

ADIAE Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
17 Jun 2024	27.60	-0.24	-0.86%	27.60	27.60	27.60	34,755
14 Jun 2024	27.84	-0.17	-0.61%	27.84	27.84	27.84	742
13 Jun 2024	28.01	0.25	0.90%	28.01	28.01	28.01	944
12 Jun 2024	27.76	-0.25	-0.89%	27.76	27.76	27.76	1,054
11 Jun 2024	28.01	-0.07	-0.25%	28.01	28.01	28.01	4,975
10 Jun 2024	28.08	0.00	0.00%	28.08	28.08	28.08	0.00
07 Jun 2024	28.08	0.13	0.47%	28.08	28.08	28.08	3
06 Jun 2024	27.95	0.24	0.87%	27.95	27.95	27.95	14,284
05 Jun 2024	27.71	-0.10	-0.36%	27.71	27.71	27.71	16,949
04 Jun 2024	27.81	0.09	0.32%	27.81	27.81	27.81	60,289
03 Jun 2024	27.72	0.16	0.58%	27.72	27.72	27.72	16
31 May 2024	27.56	0.08	0.29%	27.56	27.56	27.56	77,783
30 May 2024	27.48	-0.29	-1.04%	27.48	27.48	27.48	1,213
29 May 2024	27.77	-0.15	-0.54%	27.77	27.77	27.77	14,900
28 May 2024	27.92	0.09	0.32%	27.92	27.92	27.92	2,570
27 May 2024	27.83	0.01	0.04%	27.83	27.83	27.83	3,314
24 May 2024	27.82	-0.05	-0.18%	27.82	27.82	27.82	2,392
23 May 2024	27.87	-0.01	-0.04%	27.87	27.87	27.87	24,606
22 May 2024	27.88	-0.02	-0.07%	27.88	27.88	27.88	2,464
21 May 2024	27.90	0.06	0.22%	27.90	27.90	27.90	350
20 May 2024	27.84	-0.10	-0.36%	27.84	27.84	27.84	5,924
17 May 2024	27.94	0.04	0.14%	27.94	27.94	27.94	2,110
16 May 2024	27.90	0.13	0.47%	27.90	27.90	27.90	9,530
15 May 2024	27.77	-0.01	-0.04%	27.77	27.77	27.77	21,998
14 May 2024	27.78	0.03	0.11%	27.78	27.78	27.78	1,400
13 May 2024	27.75	0.23	0.84%	27.75	27.75	27.75	391
10 May 2024	27.52	0.08	0.29%	27.52	27.52	27.52	297
09 May 2024	27.44	0.18	0.66%	27.44	27.44	27.44	7,671
08 May 2024	27.26	0.32	1.19%	27.26	27.26	27.26	3,129
07 May 2024	26.94	0.15	0.56%	26.94	26.94	26.94	208
06 May 2024	26.79	0.07	0.26%	26.79	26.79	26.79	930
03 May 2024	26.72	-0.08	-0.30%	26.72	26.72	26.72	12,573
02 May 2024	26.80	-0.13	-0.48%	26.80	26.80	26.80	12,202
30 Abr 2024	26.93	0.09	0.34%	26.93	26.93	26.93	166,121
29 Abr 2024	26.84	0.25	0.94%	26.84	26.84	26.84	6,971
26 Abr 2024	26.59	-0.17	-0.64%	26.59	26.59	26.59	2,421
25 Abr 2024	26.76	-0.05	-0.19%	26.76	26.76	26.76	6,276
24 Abr 2024	26.81	0.24	0.90%	26.81	26.81	26.81	71,197
23 Abr 2024	26.57	0.25	0.95%	26.57	26.57	26.57	4,955
22 Abr 2024	26.32	-0.97	-3.55%	26.32	26.32	26.32	390
19 Abr 2024	27.29	0.14	0.52%	27.29	27.29	27.29	2,625
18 Abr 2024	27.15	-0.01	-0.04%	27.15	27.15	27.15	5,886
17 Abr 2024	27.16	-0.44	-1.59%	27.16	27.16	27.16	32,440
16 Abr 2024	27.60	0.02	0.07%	27.60	27.60	27.60	23,979
15 Abr 2024	27.58	0.04	0.15%	27.58	27.58	27.58	1,927
12 Abr 2024	27.54	-0.08	-0.29%	27.54	27.54	27.54	841
11 Abr 2024	27.62	0.10	0.36%	27.62	27.62	27.62	4,227
10 Abr 2024	27.52	-0.20	-0.72%	27.52	27.52	27.52	9,191
09 Abr 2024	27.72	0.08	0.29%	27.72	27.72	27.72	25,019
08 Abr 2024	27.64	-0.15	-0.54%	27.64	27.64	27.64	50,236
05 Abr 2024	27.79	-0.02	-0.07%	27.79	27.79	27.79	1,467
04 Abr 2024	27.81	0.06	0.22%	27.81	27.81	27.81	1,519
03 Abr 2024	27.75	-0.24	-0.86%	27.75	27.75	27.75	11,982
02 Abr 2024	27.99	0.12	0.43%	27.99	27.99	27.99	10,580
28 Mar 2024	27.87	0.04	0.14%	27.87	27.87	27.87	1,042,873
27 Mar 2024	27.83	0.00	0.00%	27.83	27.83	27.83	3,946
26 Mar 2024	27.83	0.07	0.25%	27.83	27.83	27.83	6,577
25 Mar 2024	27.76	0.03	0.11%	27.76	27.76	27.76	13,589
22 Mar 2024	27.73	0.24	0.87%	27.73	27.73	27.73	5,929
21 Mar 2024	27.49	0.01	0.04%	27.49	27.49	27.49	6,943
20 Mar 2024	27.48	0.03	0.11%	27.48	27.48	27.48	6,335

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones