Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 61.15 | -0.80 | -1.29% | 61.18 | 61.545 | 61.06 | 672,396 |
| 06 Jun 2024 | 61.95 | 0.36 | 0.58% | 61.38 | 61.98 | 61.25 | 510,266 |
| 05 Jun 2024 | 61.59 | 0.15 | 0.24% | 61.30 | 61.62 | 60.94 | 619,736 |
| 04 Jun 2024 | 61.44 | 0.47 | 0.77% | 61.03 | 61.83 | 60.94 | 750,940 |
| 03 Jun 2024 | 60.97 | 0.21 | 0.35% | 60.76 | 61.14 | 60.5226 | 677,788 |
| 31 May 2024 | 60.76 | 0.50 | 0.83% | 60.07 | 60.8537 | 59.76 | 848,908 |
| 30 May 2024 | 60.26 | 1.38 | 2.34% | 59.36 | 60.28 | 59.36 | 858,509 |
| 29 May 2024 | 58.88 | -0.37 | -0.62% | 58.92 | 59.02 | 58.52 | 872,408 |
| 28 May 2024 | 59.25 | -0.06 | -0.10% | 59.63 | 60.21 | 59.17 | 742,950 |
| 24 May 2024 | 59.31 | 0.31 | 0.53% | 59.29 | 59.42 | 59.01 | 507,642 |
| 23 May 2024 | 59.00 | -1.19 | -1.98% | 60.01 | 60.01 | 58.97 | 724,066 |
| 22 May 2024 | 60.19 | -0.56 | -0.92% | 60.58 | 60.75 | 60.01 | 508,463 |
| 21 May 2024 | 60.75 | 0.34 | 0.56% | 60.31 | 60.90 | 60.23 | 758,802 |
| 20 May 2024 | 60.41 | -0.12 | -0.20% | 60.53 | 60.66 | 60.24 | 558,979 |
| 17 May 2024 | 60.53 | 0.17 | 0.28% | 60.38 | 60.62 | 60.18 | 537,552 |
| 16 May 2024 | 60.36 | 0.18 | 0.30% | 60.18 | 60.51 | 60.00 | 484,867 |
| 15 May 2024 | 60.18 | -0.18 | -0.30% | 61.00 | 61.14 | 60.14 | 954,762 |
| 14 May 2024 | 60.36 | 0.29 | 0.48% | 60.54 | 60.59 | 59.95 | 676,656 |
| 13 May 2024 | 60.07 | -0.08 | -0.13% | 60.45 | 60.47 | 59.83 | 469,339 |
| 10 May 2024 | 60.15 | 0.66 | 1.11% | 59.63 | 60.18 | 59.46 | 638,656 |
| 09 May 2024 | 59.49 | 1.14 | 1.95% | 58.59 | 59.68 | 58.3801 | 796,428 |
| 08 May 2024 | 58.35 | -0.85 | -1.44% | 59.03 | 59.05 | 58.18 | 477,031 |
| 07 May 2024 | 59.20 | 0.44 | 0.75% | 59.00 | 59.45 | 58.89 | 786,140 |
| 06 May 2024 | 58.76 | -0.02 | -0.03% | 59.01 | 59.3127 | 58.39 | 656,666 |
| 03 May 2024 | 58.78 | 0.78 | 1.34% | 58.58 | 59.05 | 58.07 | 631,802 |
| 02 May 2024 | 58.00 | 0.48 | 0.83% | 58.04 | 58.55 | 57.73 | 695,851 |
| 01 May 2024 | 57.52 | 0.30 | 0.52% | 57.12 | 58.35 | 57.04 | 636,942 |
| 30 Abr 2024 | 57.22 | -0.55 | -0.95% | 57.38 | 57.64 | 57.02 | 1,111,961 |
| 29 Abr 2024 | 57.77 | 0.00 | 0.00% | 57.80 | 58.41 | 57.63 | 837,805 |
| 26 Abr 2024 | 57.77 | -0.28 | -0.48% | 58.21 | 58.57 | 57.70 | 779,316 |
| 25 Abr 2024 | 58.05 | -0.32 | -0.55% | 58.09 | 58.41 | 57.665 | 820,195 |
| 24 Abr 2024 | 58.37 | 0.81 | 1.41% | 58.00 | 58.83 | 57.0701 | 1,428,309 |
| 23 Abr 2024 | 57.56 | 0.66 | 1.16% | 56.90 | 57.66 | 56.85 | 1,177,999 |
| 22 Abr 2024 | 56.90 | 0.34 | 0.60% | 56.51 | 57.09 | 56.3201 | 978,818 |
| 19 Abr 2024 | 56.56 | 0.73 | 1.31% | 55.84 | 57.04 | 55.83 | 1,186,227 |
| 18 Abr 2024 | 55.83 | 0.65 | 1.18% | 55.46 | 55.87 | 55.05 | 794,096 |
| 17 Abr 2024 | 55.18 | 0.28 | 0.51% | 55.01 | 55.35 | 54.845 | 979,148 |
| 16 Abr 2024 | 54.90 | -0.79 | -1.42% | 55.07 | 55.31 | 54.78 | 737,821 |
| 15 Abr 2024 | 55.69 | -0.53 | -0.94% | 56.32 | 56.355 | 55.47 | 690,532 |
| 12 Abr 2024 | 56.22 | -0.53 | -0.93% | 56.85 | 57.02 | 56.18 | 937,641 |
| 11 Abr 2024 | 56.75 | 0.23 | 0.41% | 56.85 | 57.28 | 56.515 | 1,114,341 |
| 10 Abr 2024 | 56.52 | -1.93 | -3.30% | 57.24 | 57.24 | 55.792 | 1,296,534 |
| 09 Abr 2024 | 58.45 | 1.31 | 2.29% | 57.27 | 58.56 | 57.27 | 1,752,110 |
| 08 Abr 2024 | 57.14 | 1.11 | 1.98% | 56.03 | 57.23 | 55.95 | 736,323 |
| 05 Abr 2024 | 56.03 | -0.20 | -0.36% | 56.18 | 56.30 | 55.22 | 614,093 |
| 04 Abr 2024 | 56.23 | -0.07 | -0.12% | 56.65 | 56.96 | 56.15 | 679,375 |
| 03 Abr 2024 | 56.30 | -0.54 | -0.95% | 56.78 | 56.78 | 56.14 | 871,813 |
| 02 Abr 2024 | 56.84 | -0.23 | -0.40% | 56.75 | 57.22 | 56.40 | 1,149,442 |
| 01 Abr 2024 | 57.07 | -0.05 | -0.09% | 57.16 | 57.23 | 56.72 | 892,887 |
| 28 Mar 2024 | 57.12 | 0.44 | 0.78% | 56.94 | 57.275 | 56.855 | 828,539 |
| 27 Mar 2024 | 56.68 | 0.68 | 1.21% | 56.15 | 56.88 | 56.15 | 771,152 |
| 26 Mar 2024 | 56.00 | -0.08 | -0.14% | 56.16 | 56.25 | 55.90 | 839,189 |
| 25 Mar 2024 | 56.08 | 0.26 | 0.47% | 56.09 | 56.45 | 56.05 | 954,118 |
| 22 Mar 2024 | 55.82 | -0.53 | -0.94% | 56.67 | 56.67 | 55.66 | 784,992 |
| 21 Mar 2024 | 56.35 | -0.02 | -0.04% | 56.52 | 56.75 | 56.24 | 595,858 |
| 20 Mar 2024 | 56.37 | 0.69 | 1.24% | 55.50 | 56.45 | 55.20 | 646,120 |
| 19 Mar 2024 | 55.68 | -0.19 | -0.34% | 55.95 | 56.26 | 55.51 | 846,766 |
| 18 Mar 2024 | 55.87 | -0.76 | -1.34% | 56.33 | 56.69 | 55.79 | 916,867 |
| 15 Mar 2024 | 56.63 | 1.40 | 2.53% | 54.95 | 56.71 | 54.95 | 2,194,756 |
| 14 Mar 2024 | 55.23 | -1.02 | -1.81% | 56.34 | 56.49 | 54.96 | 1,338,864 |
| 13 Mar 2024 | 56.25 | -0.97 | -1.70% | 57.30 | 57.61 | 56.11 | 1,232,716 |
| 12 Mar 2024 | 57.22 | -0.97 | -1.67% | 58.00 | 58.275 | 57.09 | 1,080,660 |
| 11 Mar 2024 | 58.19 | 0.56 | 0.97% | 57.65 | 58.29 | 57.44 | 905,361 |
