Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
ADYEN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | 1,209.00 | -36.60 | -2.94% | 1,241.80 | 1,243.80 | 1,204.20 | 56,357 |
| 12 Jun 2024 | 1,245.60 | 47.20 | 3.94% | 1,200.00 | 1,259.00 | 1,198.00 | 65,636 |
| 11 Jun 2024 | 1,198.40 | -33.40 | -2.71% | 1,230.00 | 1,239.40 | 1,192.40 | 57,435 |
| 10 Jun 2024 | 1,231.80 | 0.00 | 0.00% | 1,231.80 | 1,231.80 | 1,231.80 | 0.00 |
| 07 Jun 2024 | 1,231.80 | 0.00 | 0.00% | 1,230.00 | 1,241.00 | 1,221.00 | 43,013 |
| 06 Jun 2024 | 1,231.80 | -6.40 | -0.52% | 1,248.00 | 1,253.20 | 1,224.80 | 54,650 |
| 05 Jun 2024 | 1,238.20 | 54.20 | 4.58% | 1,193.00 | 1,249.60 | 1,190.60 | 70,119 |
| 04 Jun 2024 | 1,184.00 | -0.60 | -0.05% | 1,188.80 | 1,198.60 | 1,169.00 | 38,284 |
| 03 Jun 2024 | 1,184.60 | -0.20 | -0.02% | 1,196.00 | 1,197.80 | 1,173.00 | 48,126 |
| 31 May 2024 | 1,184.80 | -7.80 | -0.65% | 1,193.20 | 1,198.60 | 1,176.80 | 90,042 |
| 30 May 2024 | 1,192.60 | 17.60 | 1.50% | 1,172.00 | 1,200.40 | 1,162.00 | 45,560 |
| 29 May 2024 | 1,175.00 | -36.60 | -3.02% | 1,204.20 | 1,206.20 | 1,170.00 | 64,772 |
| 28 May 2024 | 1,211.60 | -22.20 | -1.80% | 1,240.00 | 1,243.00 | 1,200.80 | 52,425 |
| 27 May 2024 | 1,233.80 | 17.40 | 1.43% | 1,213.40 | 1,257.40 | 1,208.60 | 44,514 |
| 24 May 2024 | 1,216.40 | 18.20 | 1.52% | 1,181.00 | 1,218.40 | 1,176.00 | 63,117 |
| 23 May 2024 | 1,198.20 | -18.20 | -1.50% | 1,218.20 | 1,221.00 | 1,194.60 | 52,253 |
| 22 May 2024 | 1,216.40 | -0.40 | -0.03% | 1,219.60 | 1,235.00 | 1,209.20 | 44,924 |
| 21 May 2024 | 1,216.80 | -29.20 | -2.34% | 1,235.40 | 1,244.00 | 1,216.80 | 56,397 |
| 20 May 2024 | 1,246.00 | 4.80 | 0.39% | 1,242.00 | 1,250.80 | 1,233.20 | 42,280 |
| 17 May 2024 | 1,241.20 | -41.00 | -3.20% | 1,274.20 | 1,277.40 | 1,241.20 | 98,738 |
| 16 May 2024 | 1,282.20 | 2.80 | 0.22% | 1,293.60 | 1,300.20 | 1,280.40 | 83,152 |
| 15 May 2024 | 1,279.40 | 21.40 | 1.70% | 1,260.20 | 1,291.20 | 1,252.00 | 57,575 |
| 14 May 2024 | 1,258.00 | 0.00 | 0.00% | 1,258.00 | 1,258.00 | 1,258.00 | 0.00 |
| 13 May 2024 | 1,258.00 | 11.40 | 0.91% | 1,250.20 | 1,269.80 | 1,235.60 | 71,936 |
| 10 May 2024 | 1,246.60 | 20.60 | 1.68% | 1,228.00 | 1,253.20 | 1,222.00 | 71,852 |
| 09 May 2024 | 1,226.00 | 11.00 | 0.91% | 1,217.20 | 1,241.60 | 1,217.20 | 54,210 |
| 08 May 2024 | 1,215.00 | 0.00 | 0.00% | 1,215.00 | 1,226.00 | 1,211.00 | 102,790 |
| 07 May 2024 | 1,215.00 | 38.20 | 3.25% | 1,187.60 | 1,221.00 | 1,187.60 | 118,799 |
| 06 May 2024 | 1,176.80 | 22.00 | 1.91% | 1,163.20 | 1,179.80 | 1,153.40 | 67,717 |
| 03 May 2024 | 1,154.80 | 26.00 | 2.30% | 1,133.40 | 1,166.20 | 1,132.20 | 81,495 |
| 02 May 2024 | 1,128.80 | -1.40 | -0.12% | 1,117.40 | 1,128.80 | 1,090.40 | 112,393 |
| 30 Abr 2024 | 1,130.20 | -20.80 | -1.81% | 1,154.00 | 1,165.60 | 1,124.00 | 110,937 |
| 29 Abr 2024 | 1,151.00 | -28.60 | -2.42% | 1,191.20 | 1,194.40 | 1,131.00 | 127,196 |
| 26 Abr 2024 | 1,179.60 | 22.60 | 1.95% | 1,175.00 | 1,212.80 | 1,166.60 | 191,500 |
| 25 Abr 2024 | 1,157.00 | -261.40 | -18.43% | 1,290.00 | 1,294.20 | 1,145.00 | 451,355 |
| 24 Abr 2024 | 1,418.40 | 8.80 | 0.62% | 1,409.00 | 1,438.80 | 1,389.00 | 70,377 |
| 23 Abr 2024 | 1,409.60 | 28.20 | 2.04% | 1,396.00 | 1,414.20 | 1,388.60 | 64,483 |
| 22 Abr 2024 | 1,381.40 | -17.80 | -1.27% | 1,415.00 | 1,422.40 | 1,373.00 | 83,938 |
| 19 Abr 2024 | 1,399.20 | -43.40 | -3.01% | 1,416.00 | 1,421.60 | 1,373.20 | 99,627 |
| 18 Abr 2024 | 1,442.60 | 7.80 | 0.54% | 1,437.40 | 1,446.20 | 1,404.00 | 46,797 |
| 17 Abr 2024 | 1,434.80 | 3.20 | 0.22% | 1,429.20 | 1,452.00 | 1,427.00 | 47,447 |
| 16 Abr 2024 | 1,431.60 | -18.00 | -1.24% | 1,415.80 | 1,431.80 | 1,392.00 | 53,478 |
| 15 Abr 2024 | 1,449.60 | 28.00 | 1.97% | 1,432.40 | 1,462.60 | 1,424.20 | 103,935 |
| 12 Abr 2024 | 1,421.60 | -37.00 | -2.54% | 1,465.00 | 1,474.00 | 1,421.60 | 92,560 |
| 11 Abr 2024 | 1,458.60 | 3.60 | 0.25% | 1,444.40 | 1,481.80 | 1,438.00 | 73,212 |
| 10 Abr 2024 | 1,455.00 | -16.40 | -1.11% | 1,489.40 | 1,491.00 | 1,427.40 | 109,382 |
| 09 Abr 2024 | 1,471.40 | -29.60 | -1.97% | 1,504.60 | 1,504.60 | 1,470.40 | 56,143 |
| 08 Abr 2024 | 1,501.00 | 13.40 | 0.90% | 1,491.00 | 1,516.00 | 1,488.20 | 47,716 |
| 05 Abr 2024 | 1,487.60 | -55.40 | -3.59% | 1,524.00 | 1,524.00 | 1,474.00 | 89,417 |
| 04 Abr 2024 | 1,543.00 | -6.80 | -0.44% | 1,561.60 | 1,563.00 | 1,537.60 | 53,978 |
| 03 Abr 2024 | 1,549.80 | -12.60 | -0.81% | 1,563.00 | 1,568.20 | 1,542.60 | 60,349 |
| 02 Abr 2024 | 1,562.40 | -5.60 | -0.36% | 1,581.00 | 1,594.00 | 1,533.80 | 74,633 |
| 28 Mar 2024 | 1,568.00 | -2.00 | -0.13% | 1,574.80 | 1,585.60 | 1,561.40 | 67,100 |
| 27 Mar 2024 | 1,570.00 | 33.60 | 2.19% | 1,568.00 | 1,596.00 | 1,562.00 | 76,247 |
| 26 Mar 2024 | 1,536.40 | 16.00 | 1.05% | 1,525.00 | 1,553.80 | 1,484.40 | 96,780 |
| 25 Mar 2024 | 1,520.40 | 20.40 | 1.36% | 1,499.40 | 1,524.40 | 1,482.60 | 73,870 |
| 22 Mar 2024 | 1,500.00 | -5.20 | -0.35% | 1,501.40 | 1,507.40 | 1,488.00 | 62,390 |
| 21 Mar 2024 | 1,505.20 | 43.20 | 2.95% | 1,472.00 | 1,505.20 | 1,471.60 | 76,739 |
| 20 Mar 2024 | 1,462.00 | 13.80 | 0.95% | 1,443.80 | 1,477.40 | 1,434.60 | 53,316 |
| 19 Mar 2024 | 1,448.20 | 4.40 | 0.30% | 1,440.00 | 1,448.60 | 1,425.60 | 51,375 |
| 18 Mar 2024 | 1,443.80 | -13.20 | -0.91% | 1,459.00 | 1,466.40 | 1,443.80 | 38,899 |
