Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADIAO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 35.52 | 0.00 | 0.00% | 35.52 | 35.52 | 35.52 | 0.00 |
| 30 May 2024 | 35.52 | -0.33 | -0.92% | 35.52 | 35.52 | 35.52 | 8 |
| 29 May 2024 | 35.85 | -0.27 | -0.75% | 35.85 | 35.85 | 35.85 | 2,436 |
| 28 May 2024 | 36.12 | 0.21 | 0.58% | 36.12 | 36.12 | 36.12 | 117 |
| 27 May 2024 | 35.91 | -0.35 | -0.97% | 35.91 | 35.91 | 35.91 | 919 |
| 24 May 2024 | 36.26 | 0.01 | 0.03% | 36.26 | 36.26 | 36.26 | 2,187 |
| 23 May 2024 | 36.25 | -0.01 | -0.03% | 36.25 | 36.25 | 36.25 | 167 |
| 22 May 2024 | 36.26 | -0.28 | -0.77% | 36.26 | 36.26 | 36.26 | 122 |
| 21 May 2024 | 36.54 | 0.08 | 0.22% | 36.54 | 36.54 | 36.54 | 126 |
| 20 May 2024 | 36.46 | 0.04 | 0.11% | 36.46 | 36.46 | 36.46 | 1,620 |
| 17 May 2024 | 36.42 | 0.44 | 1.22% | 36.42 | 36.42 | 36.42 | 237 |
| 16 May 2024 | 35.98 | 0.17 | 0.47% | 35.98 | 35.98 | 35.98 | 47 |
| 15 May 2024 | 35.81 | -0.13 | -0.36% | 35.81 | 35.81 | 35.81 | 106 |
| 14 May 2024 | 35.94 | 0.30 | 0.84% | 35.94 | 35.94 | 35.94 | 1 |
| 13 May 2024 | 35.64 | 0.20 | 0.56% | 35.64 | 35.64 | 35.64 | 15 |
| 10 May 2024 | 35.44 | -0.19 | -0.53% | 35.44 | 35.44 | 35.44 | 156 |
| 09 May 2024 | 35.63 | 0.01 | 0.03% | 35.63 | 35.63 | 35.63 | 20 |
| 08 May 2024 | 35.62 | 0.08 | 0.23% | 35.62 | 35.62 | 35.62 | 255 |
| 07 May 2024 | 35.54 | 0.13 | 0.37% | 35.54 | 35.54 | 35.54 | 68 |
| 06 May 2024 | 35.41 | 0.09 | 0.25% | 35.41 | 35.41 | 35.41 | 631 |
| 03 May 2024 | 35.32 | 0.28 | 0.80% | 35.32 | 35.32 | 35.32 | 30 |
| 02 May 2024 | 35.04 | -0.10 | -0.28% | 35.04 | 35.04 | 35.04 | 81 |
| 30 Abr 2024 | 35.14 | 0.37 | 1.06% | 35.14 | 35.14 | 35.14 | 72 |
| 29 Abr 2024 | 34.77 | 0.44 | 1.28% | 34.77 | 34.77 | 34.77 | 682 |
| 26 Abr 2024 | 34.33 | -0.19 | -0.55% | 34.33 | 34.33 | 34.33 | 1,504 |
| 25 Abr 2024 | 34.52 | 0.41 | 1.20% | 34.52 | 34.52 | 34.52 | 2,554 |
| 24 Abr 2024 | 34.11 | 0.10 | 0.29% | 34.11 | 34.11 | 34.11 | 449 |
| 23 Abr 2024 | 34.01 | 0.36 | 1.07% | 34.01 | 34.01 | 34.01 | 790 |
| 22 Abr 2024 | 33.65 | -0.42 | -1.23% | 33.65 | 33.65 | 33.65 | 983 |
| 19 Abr 2024 | 34.07 | 0.14 | 0.41% | 34.07 | 34.07 | 34.07 | 1,302 |
| 18 Abr 2024 | 33.93 | -0.04 | -0.12% | 33.93 | 33.93 | 33.93 | 5,218 |
| 17 Abr 2024 | 33.97 | -0.73 | -2.10% | 33.97 | 33.97 | 33.97 | 225 |
| 16 Abr 2024 | 34.70 | -0.28 | -0.80% | 34.70 | 34.70 | 34.70 | 136 |
| 15 Abr 2024 | 34.98 | -0.31 | -0.88% | 34.98 | 34.98 | 34.98 | 670 |
| 12 Abr 2024 | 35.29 | 0.00 | 0.00% | 35.29 | 35.29 | 35.29 | 0.00 |
| 11 Abr 2024 | 35.29 | 0.41 | 1.18% | 35.29 | 35.29 | 35.29 | 187 |
| 10 Abr 2024 | 34.88 | 0.22 | 0.63% | 34.88 | 34.88 | 34.88 | 1,573 |
| 09 Abr 2024 | 34.66 | -0.01 | -0.03% | 34.66 | 34.66 | 34.66 | 37,528 |
| 08 Abr 2024 | 34.67 | 0.05 | 0.14% | 34.67 | 34.67 | 34.67 | 160 |
| 05 Abr 2024 | 34.62 | 0.06 | 0.17% | 34.62 | 34.62 | 34.62 | 140 |
| 04 Abr 2024 | 34.56 | -0.39 | -1.12% | 34.56 | 34.56 | 34.56 | 26 |
| 03 Abr 2024 | 34.95 | 0.43 | 1.25% | 34.95 | 34.95 | 34.95 | 109 |
| 02 Abr 2024 | 34.52 | 0.30 | 0.88% | 34.52 | 34.52 | 34.52 | 64 |
| 28 Mar 2024 | 34.22 | -0.22 | -0.64% | 34.22 | 34.22 | 34.22 | 12 |
| 27 Mar 2024 | 34.44 | 0.16 | 0.47% | 34.44 | 34.44 | 34.44 | 734 |
| 26 Mar 2024 | 34.28 | -0.17 | -0.49% | 34.28 | 34.28 | 34.28 | 6,293 |
| 25 Mar 2024 | 34.45 | -0.17 | -0.49% | 34.45 | 34.45 | 34.45 | 5,019 |
| 22 Mar 2024 | 34.62 | 0.50 | 1.47% | 34.62 | 34.62 | 34.62 | 476 |
| 21 Mar 2024 | 34.12 | 0.30 | 0.89% | 34.12 | 34.12 | 34.12 | 172 |
| 20 Mar 2024 | 33.82 | -0.37 | -1.08% | 33.82 | 33.82 | 33.82 | 23,089 |
| 19 Mar 2024 | 34.19 | 0.24 | 0.71% | 34.19 | 34.19 | 34.19 | 819 |
| 18 Mar 2024 | 33.95 | -0.60 | -1.74% | 33.95 | 33.95 | 33.95 | 1 |
| 15 Mar 2024 | 34.55 | 0.25 | 0.73% | 34.55 | 34.55 | 34.55 | 111 |
| 14 Mar 2024 | 34.30 | -0.05 | -0.15% | 34.30 | 34.30 | 34.30 | 120 |
| 13 Mar 2024 | 34.35 | 0.23 | 0.67% | 34.35 | 34.35 | 34.35 | 373 |
| 12 Mar 2024 | 34.12 | 0.16 | 0.47% | 34.12 | 34.12 | 34.12 | 791 |
| 11 Mar 2024 | 33.96 | 0.30 | 0.89% | 33.96 | 33.96 | 33.96 | 45 |
| 08 Mar 2024 | 33.66 | 0.02 | 0.06% | 33.66 | 33.66 | 33.66 | 2 |
| 07 Mar 2024 | 33.64 | -0.04 | -0.12% | 33.64 | 33.64 | 33.64 | 69 |
| 06 Mar 2024 | 33.68 | -0.18 | -0.53% | 33.68 | 33.68 | 33.68 | 7,919 |
| 05 Mar 2024 | 33.86 | 0.05 | 0.15% | 33.86 | 33.86 | 33.86 | 750 |
