Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADPT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 3.45 | -0.16 | -4.43% | 3.63 | 3.78 | 3.43 | 4,252,372 |
| 30 May 2024 | 3.61 | 0.03 | 0.84% | 3.63 | 3.68 | 3.49 | 1,053,357 |
| 29 May 2024 | 3.58 | -0.07 | -1.92% | 3.51 | 3.59 | 3.46 | 1,950,180 |
| 28 May 2024 | 3.65 | 0.21 | 6.10% | 3.50 | 3.695 | 3.43 | 554,092 |
| 24 May 2024 | 3.44 | -0.01 | -0.29% | 3.47 | 3.50 | 3.38 | 847,315 |
| 23 May 2024 | 3.45 | -0.01 | -0.29% | 3.47 | 3.49 | 3.32 | 990,683 |
| 22 May 2024 | 3.46 | -0.03 | -0.86% | 3.47 | 3.58 | 3.40 | 853,845 |
| 21 May 2024 | 3.49 | -0.10 | -2.79% | 3.54 | 3.60 | 3.46 | 896,063 |
| 20 May 2024 | 3.59 | -0.02 | -0.55% | 3.59 | 3.6291 | 3.49 | 961,640 |
| 17 May 2024 | 3.61 | -0.11 | -2.96% | 3.75 | 3.76 | 3.57 | 1,572,998 |
| 16 May 2024 | 3.72 | -0.18 | -4.62% | 3.90 | 3.95 | 3.685 | 1,834,155 |
| 15 May 2024 | 3.90 | -0.06 | -1.52% | 4.07 | 4.11 | 3.86 | 1,451,117 |
| 14 May 2024 | 3.96 | 0.16 | 4.21% | 3.86 | 4.20 | 3.86 | 2,241,621 |
| 13 May 2024 | 3.80 | 0.30 | 8.57% | 3.51 | 3.93 | 3.50 | 2,056,611 |
| 10 May 2024 | 3.50 | -0.06 | -1.69% | 3.57 | 3.64 | 3.455 | 1,221,796 |
| 09 May 2024 | 3.56 | 0.38 | 11.95% | 3.20 | 3.575 | 3.11 | 1,416,432 |
| 08 May 2024 | 3.18 | 0.07 | 2.25% | 3.36 | 3.765 | 3.1218 | 2,146,355 |
| 07 May 2024 | 3.11 | -0.11 | -3.42% | 3.28 | 3.28 | 3.10 | 1,110,516 |
| 06 May 2024 | 3.22 | 0.21 | 6.98% | 3.04 | 3.23 | 3.01 | 1,473,529 |
| 03 May 2024 | 3.01 | 0.08 | 2.73% | 2.99 | 3.14 | 2.95 | 1,094,025 |
| 02 May 2024 | 2.93 | 0.14 | 5.02% | 2.87 | 2.94 | 2.74 | 1,114,425 |
| 01 May 2024 | 2.79 | 0.17 | 6.49% | 2.63 | 2.94 | 2.56 | 1,608,680 |
| 30 Abr 2024 | 2.62 | -0.13 | -4.73% | 2.73 | 2.80 | 2.615 | 1,508,537 |
| 29 Abr 2024 | 2.75 | 0.15 | 5.77% | 2.62 | 2.80 | 2.62 | 1,638,967 |
| 26 Abr 2024 | 2.60 | -0.01 | -0.38% | 2.61 | 2.725 | 2.555 | 1,074,427 |
| 25 Abr 2024 | 2.61 | 0.01 | 0.38% | 2.51 | 2.64 | 2.48 | 1,821,036 |
| 24 Abr 2024 | 2.60 | 0.02 | 0.78% | 2.54 | 2.6675 | 2.51 | 2,020,667 |
| 23 Abr 2024 | 2.58 | 0.07 | 2.79% | 2.50 | 2.73 | 2.45 | 1,518,083 |
| 22 Abr 2024 | 2.51 | 0.11 | 4.58% | 2.41 | 2.52 | 2.36 | 2,160,249 |
| 19 Abr 2024 | 2.40 | 0.07 | 2.78% | 2.31 | 2.4798 | 2.28 | 2,341,516 |
| 18 Abr 2024 | 2.335 | -0.11 | -4.30% | 2.45 | 2.4583 | 2.33 | 2,780,233 |
| 17 Abr 2024 | 2.44 | -0.31 | -11.27% | 2.77 | 2.80 | 2.43 | 3,301,770 |
| 16 Abr 2024 | 2.75 | -0.16 | -5.50% | 2.6696 | 2.825 | 2.6211 | 1,512,407 |
| 15 Abr 2024 | 2.91 | -0.10 | -3.32% | 3.01 | 3.11 | 2.88 | 3,152,255 |
| 12 Abr 2024 | 3.01 | 0.39 | 14.89% | 2.59 | 3.10 | 2.55 | 6,503,722 |
| 11 Abr 2024 | 2.62 | -0.05 | -1.87% | 2.69 | 2.71 | 2.53 | 1,021,793 |
| 10 Abr 2024 | 2.67 | -0.26 | -8.87% | 2.739 | 2.779 | 2.64 | 1,227,218 |
| 09 Abr 2024 | 2.93 | 0.10 | 3.53% | 2.85 | 3.12 | 2.83 | 1,309,955 |
| 08 Abr 2024 | 2.83 | 0.25 | 9.69% | 2.63 | 2.84 | 2.60 | 1,495,619 |
| 05 Abr 2024 | 2.58 | -0.15 | -5.49% | 2.72 | 2.72 | 2.56 | 1,274,563 |
| 04 Abr 2024 | 2.73 | 0.05 | 1.87% | 2.71 | 2.91 | 2.70 | 1,219,383 |
| 03 Abr 2024 | 2.68 | -0.30 | -10.07% | 2.96 | 2.987 | 2.66 | 4,232,032 |
| 02 Abr 2024 | 2.98 | -0.13 | -4.18% | 2.995 | 3.05 | 2.92 | 984,065 |
| 01 Abr 2024 | 3.11 | -0.10 | -3.12% | 3.27 | 3.27 | 3.05 | 1,304,822 |
| 28 Mar 2024 | 3.21 | 0.32 | 11.07% | 2.93 | 3.335 | 2.93 | 2,000,065 |
| 27 Mar 2024 | 2.89 | 0.01 | 0.35% | 2.95 | 2.95 | 2.75 | 3,386,192 |
| 26 Mar 2024 | 2.88 | -0.24 | -7.69% | 3.13 | 3.20 | 2.85 | 1,918,898 |
| 25 Mar 2024 | 3.12 | -0.12 | -3.70% | 3.24 | 3.2814 | 3.09 | 1,156,958 |
| 22 Mar 2024 | 3.24 | -0.09 | -2.70% | 3.31 | 3.3199 | 3.15 | 1,607,063 |
| 21 Mar 2024 | 3.33 | -0.05 | -1.48% | 3.41 | 3.52 | 3.315 | 816,880 |
| 20 Mar 2024 | 3.38 | 0.11 | 3.36% | 3.27 | 3.43 | 3.15 | 1,195,462 |
| 19 Mar 2024 | 3.27 | 0.09 | 2.83% | 3.14 | 3.35 | 3.11 | 936,633 |
| 18 Mar 2024 | 3.18 | -0.06 | -1.85% | 3.27 | 3.27 | 3.11 | 1,118,497 |
| 15 Mar 2024 | 3.24 | -0.02 | -0.61% | 3.23 | 3.335 | 3.22 | 1,734,585 |
| 14 Mar 2024 | 3.26 | -0.15 | -4.40% | 3.37 | 3.38 | 3.205 | 1,543,078 |
| 13 Mar 2024 | 3.41 | -0.18 | -5.01% | 3.54 | 3.612 | 3.355 | 1,321,467 |
| 12 Mar 2024 | 3.59 | -0.19 | -5.03% | 3.77 | 3.79 | 3.575 | 1,301,205 |
| 11 Mar 2024 | 3.78 | 0.13 | 3.56% | 3.63 | 3.95 | 3.59 | 1,623,959 |
| 08 Mar 2024 | 3.65 | 0.20 | 5.80% | 3.53 | 3.745 | 3.48 | 1,626,672 |
| 07 Mar 2024 | 3.45 | -0.16 | -4.43% | 3.64 | 3.7595 | 3.44 | 1,381,181 |
| 06 Mar 2024 | 3.61 | -0.17 | -4.50% | 3.85 | 3.88 | 3.53 | 1,694,680 |
| 05 Mar 2024 | 3.78 | -0.21 | -5.26% | 3.40 | 3.80 | 3.40 | 3,412,248 |
| 04 Mar 2024 | 3.99 | -0.04 | -0.99% | 4.04 | 4.09 | 3.76 | 1,274,771 |
