Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ADXN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 8.60 | -0.04 | -0.46% | 8.93 | 8.93 | 8.39 | 659 |
| 30 May 2024 | 8.64 | 0.24 | 2.80% | 8.94 | 9.215 | 8.0548 | 6,033 |
| 29 May 2024 | 8.4043 | -0.14 | -1.59% | 8.78 | 8.78 | 7.72 | 3,098 |
| 28 May 2024 | 8.54 | 0.53 | 6.62% | 8.80 | 8.85 | 8.10 | 4,436 |
| 24 May 2024 | 8.0099 | -0.78 | -8.82% | 8.77 | 8.77 | 8.00 | 2,498 |
| 23 May 2024 | 8.785 | -0.04 | -0.40% | 8.99 | 8.99 | 8.785 | 833 |
| 22 May 2024 | 8.82 | 0.10 | 1.20% | 8.67 | 9.126 | 8.64 | 681 |
| 21 May 2024 | 8.7155 | -0.08 | -0.96% | 8.81 | 8.81 | 8.5675 | 2,328 |
| 20 May 2024 | 8.8001 | 0.01 | 0.11% | 8.50 | 8.85 | 8.50 | 2,330 |
| 17 May 2024 | 8.79 | 0.00 | 0.00% | 8.58 | 8.79 | 8.36 | 6,499 |
| 16 May 2024 | 8.79 | -0.21 | -2.33% | 8.87 | 9.155 | 8.70 | 8,483 |
| 15 May 2024 | 9.00 | -0.45 | -4.76% | 9.23 | 9.30 | 8.62 | 14,001 |
| 14 May 2024 | 9.45 | 0.12 | 1.28% | 9.26 | 9.60 | 9.26 | 2,912 |
| 13 May 2024 | 9.3303 | -0.01 | -0.10% | 9.27 | 9.57 | 9.27 | 2,336 |
| 10 May 2024 | 9.34 | 0.39 | 4.36% | 9.20 | 9.45 | 9.20 | 5,587 |
| 09 May 2024 | 8.95 | -0.05 | -0.56% | 8.70 | 9.35 | 8.56 | 9,710 |
| 08 May 2024 | 9.00 | -0.15 | -1.64% | 9.23 | 9.45 | 8.70 | 6,007 |
| 07 May 2024 | 9.15 | 0.00 | 0.00% | 9.45 | 9.60 | 9.06 | 7,084 |
| 06 May 2024 | 9.15 | 0.20 | 2.23% | 9.60 | 10.32 | 9.15 | 8,188 |
| 03 May 2024 | 8.95 | 0.10 | 1.13% | 9.09 | 9.394 | 8.94 | 7,875 |
| 02 May 2024 | 8.85 | 0.74 | 9.12% | 8.62 | 9.87 | 8.11 | 19,483 |
| 01 May 2024 | 8.1101 | 0.46 | 6.01% | 7.84 | 8.489 | 7.65 | 15,611 |
| 30 Abr 2024 | 7.65 | 0.11 | 1.46% | 8.29 | 8.36 | 7.65 | 63,580 |
| 29 Abr 2024 | 7.54 | -8.56 | -53.17% | 7.62 | 9.207 | 7.50 | 160,538 |
| 26 Abr 2024 | 16.10 | 0.69 | 4.48% | 13.99 | 17.05 | 13.99 | 21,439 |
| 25 Abr 2024 | 15.41 | -0.14 | -0.90% | 15.33 | 16.10 | 15.20 | 5,074 |
| 24 Abr 2024 | 15.55 | -3.19 | -17.02% | 16.81 | 16.89 | 15.09 | 11,507 |
| 23 Abr 2024 | 18.74 | -0.54 | -2.80% | 18.70 | 18.74 | 17.50 | 12,934 |
| 22 Abr 2024 | 19.28 | -0.77 | -3.84% | 19.39 | 20.04 | 18.955 | 6,498 |
| 19 Abr 2024 | 20.05 | -0.91 | -4.34% | 20.72 | 20.72 | 17.00 | 19,537 |
| 18 Abr 2024 | 20.96 | -1.04 | -4.73% | 24.30 | 24.6903 | 20.601 | 18,780 |
| 17 Abr 2024 | 22.00 | -0.60 | -2.65% | 24.78 | 25.1899 | 20.75 | 16,277 |
| 16 Abr 2024 | 22.60 | -2.15 | -8.69% | 22.30 | 22.90 | 20.75 | 20,781 |
| 15 Abr 2024 | 24.75 | -0.82 | -3.21% | 25.56 | 25.60 | 22.1617 | 18,301 |
| 12 Abr 2024 | 25.57 | -0.58 | -2.22% | 26.59 | 26.59 | 23.44 | 7,557 |
| 11 Abr 2024 | 26.15 | -1.09 | -4.00% | 25.52 | 26.50 | 24.8101 | 15,169 |
| 10 Abr 2024 | 27.24 | -0.66 | -2.37% | 24.13 | 27.40 | 23.52 | 16,137 |
| 09 Abr 2024 | 27.90 | 6.05 | 27.69% | 26.00 | 27.90 | 23.00 | 147,918 |
| 08 Abr 2024 | 21.85 | 3.98 | 22.27% | 17.90 | 21.85 | 17.4938 | 40,653 |
| 05 Abr 2024 | 17.87 | 1.49 | 9.10% | 16.69 | 17.87 | 16.20 | 9,151 |
| 04 Abr 2024 | 16.38 | 0.97 | 6.33% | 16.86 | 18.74 | 16.02 | 56,653 |
| 03 Abr 2024 | 15.405 | 2.17 | 16.35% | 15.11 | 17.50 | 14.50 | 294,530 |
| 02 Abr 2024 | 13.24 | 0.24 | 1.85% | 13.10 | 13.7806 | 12.64 | 8,239 |
| 01 Abr 2024 | 13.00 | 0.20 | 1.56% | 12.66 | 13.00 | 12.49 | 2,874 |
| 28 Mar 2024 | 12.80 | 0.45 | 3.64% | 12.77 | 12.92 | 12.25 | 4,844 |
| 27 Mar 2024 | 12.35 | 0.30 | 2.49% | 12.35 | 12.7961 | 11.63 | 4,212 |
| 26 Mar 2024 | 12.05 | 0.26 | 2.16% | 11.87 | 12.5999 | 11.87 | 6,402 |
| 25 Mar 2024 | 11.795 | 0.07 | 0.64% | 11.70 | 11.795 | 11.50 | 836 |
| 22 Mar 2024 | 11.72 | -0.38 | -3.14% | 11.88 | 11.90 | 11.70 | 2,199 |
| 21 Mar 2024 | 12.10 | -0.10 | -0.82% | 12.03 | 12.20 | 11.51 | 7,482 |
| 20 Mar 2024 | 12.20 | 0.16 | 1.37% | 12.24 | 12.45 | 11.50 | 4,244 |
| 19 Mar 2024 | 12.035 | 0.05 | 0.46% | 11.37 | 12.035 | 11.37 | 6,355 |
| 18 Mar 2024 | 11.98 | 0.27 | 2.31% | 11.64 | 11.99 | 11.45 | 7,592 |
| 15 Mar 2024 | 11.71 | 0.50 | 4.46% | 11.43 | 12.00 | 11.35 | 6,130 |
| 14 Mar 2024 | 11.21 | 0.16 | 1.45% | 10.95 | 11.94 | 10.95 | 1,692 |
| 13 Mar 2024 | 11.05 | -0.65 | -5.56% | 11.65 | 11.65 | 10.75 | 15,525 |
| 12 Mar 2024 | 11.70 | -0.06 | -0.51% | 11.05 | 11.75 | 11.00 | 11,055 |
| 11 Mar 2024 | 11.76 | 0.26 | 2.26% | 10.90 | 12.00 | 10.50 | 21,114 |
| 08 Mar 2024 | 11.50 | 2.06 | 21.82% | 9.41 | 11.50 | 9.08 | 10,926 |
| 07 Mar 2024 | 9.44 | 0.35 | 3.85% | 9.185 | 9.58 | 9.185 | 1,963 |
| 06 Mar 2024 | 9.09 | -0.28 | -2.99% | 9.72 | 9.96 | 9.09 | 2,371 |
| 05 Mar 2024 | 9.37 | -0.62 | -6.21% | 9.81 | 9.81 | 9.37 | 8,486 |
