Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 21.41 | 0.11 | 0.52% | 21.31 | 21.43 | 21.2101 | 95,708 |
| 14 Jun 2024 | 21.30 | 0.13 | 0.61% | 21.10 | 21.34 | 21.06 | 149,724 |
| 13 Jun 2024 | 21.17 | 0.09 | 0.43% | 21.18 | 21.20 | 20.93 | 96,831 |
| 12 Jun 2024 | 21.08 | 0.28 | 1.35% | 20.945 | 21.26 | 20.945 | 124,288 |
| 11 Jun 2024 | 20.80 | 0.04 | 0.19% | 20.80 | 20.83 | 20.71 | 59,686 |
| 10 Jun 2024 | 20.76 | 0.07 | 0.34% | 20.61 | 20.82 | 20.61 | 74,496 |
| 07 Jun 2024 | 20.69 | 0.02 | 0.10% | 20.535 | 20.81 | 20.535 | 72,009 |
| 06 Jun 2024 | 20.67 | -0.09 | -0.43% | 20.79 | 20.79 | 20.64 | 79,577 |
| 05 Jun 2024 | 20.76 | 0.31 | 1.52% | 20.50 | 20.76 | 20.4565 | 128,718 |
| 04 Jun 2024 | 20.45 | -0.03 | -0.15% | 20.41 | 20.49 | 20.3645 | 82,992 |
| 03 Jun 2024 | 20.48 | 0.04 | 0.20% | 20.49 | 20.50 | 20.29 | 149,857 |
| 31 May 2024 | 20.44 | 0.35 | 1.74% | 20.22 | 20.44 | 20.1259 | 204,132 |
| 30 May 2024 | 20.09 | -0.10 | -0.50% | 20.15 | 20.29 | 20.07 | 192,280 |
| 29 May 2024 | 20.19 | -0.39 | -1.90% | 20.36 | 20.45 | 20.18 | 284,118 |
| 28 May 2024 | 20.58 | -0.15 | -0.72% | 20.82 | 20.99 | 20.39 | 242,289 |
| 24 May 2024 | 20.73 | 0.77 | 3.86% | 20.27 | 20.93 | 20.24 | 441,595 |
| 23 May 2024 | 19.96 | -0.18 | -0.89% | 20.20 | 20.25 | 19.95 | 100,095 |
| 22 May 2024 | 20.14 | -0.02 | -0.10% | 20.10 | 20.27 | 20.10 | 93,313 |
| 21 May 2024 | 20.16 | 0.06 | 0.30% | 20.10 | 20.1637 | 20.085 | 179,916 |
| 20 May 2024 | 20.10 | 0.04 | 0.20% | 20.00 | 20.14 | 20.00 | 164,681 |
| 17 May 2024 | 20.06 | 0.01 | 0.05% | 20.05 | 20.0882 | 20.00 | 245,322 |
| 16 May 2024 | 20.05 | 0.00 | 0.00% | 20.13 | 20.13 | 20.01 | 135,021 |
| 15 May 2024 | 20.05 | 0.25 | 1.26% | 19.90 | 20.06 | 19.90 | 156,662 |
| 14 May 2024 | 19.80 | 0.08 | 0.41% | 19.69 | 19.85 | 19.69 | 172,938 |
| 13 May 2024 | 19.72 | 0.01 | 0.05% | 19.78 | 19.80 | 19.65 | 159,888 |
| 10 May 2024 | 19.71 | 0.04 | 0.20% | 19.71 | 19.83 | 19.68 | 160,181 |
| 09 May 2024 | 19.67 | 0.12 | 0.61% | 19.55 | 19.70 | 19.54 | 207,011 |
| 08 May 2024 | 19.55 | 0.03 | 0.15% | 19.52 | 19.55 | 19.42 | 175,269 |
| 07 May 2024 | 19.52 | 0.06 | 0.31% | 19.48 | 19.55 | 19.47 | 253,252 |
| 06 May 2024 | 19.46 | 0.18 | 0.93% | 19.40 | 19.48 | 19.35 | 320,931 |
| 03 May 2024 | 19.28 | 0.21 | 1.10% | 19.28 | 19.32 | 19.14 | 212,774 |
| 02 May 2024 | 19.07 | 0.22 | 1.17% | 18.97 | 19.105 | 18.86 | 298,206 |
| 01 May 2024 | 18.85 | -0.02 | -0.11% | 18.86 | 19.10 | 18.81 | 334,034 |
| 30 Abr 2024 | 18.87 | -0.18 | -0.94% | 19.00 | 19.08 | 18.86 | 219,132 |
| 29 Abr 2024 | 19.05 | 0.07 | 0.37% | 19.14 | 19.155 | 18.9801 | 227,018 |
| 26 Abr 2024 | 18.98 | 0.26 | 1.39% | 18.88 | 19.03 | 18.88 | 112,942 |
| 25 Abr 2024 | 18.72 | -0.11 | -0.58% | 18.58 | 18.7393 | 18.55 | 218,872 |
| 24 Abr 2024 | 18.83 | 0.02 | 0.11% | 18.86 | 18.90 | 18.78 | 249,956 |
| 23 Abr 2024 | 18.81 | 0.22 | 1.18% | 18.68 | 18.82 | 18.66 | 152,620 |
| 22 Abr 2024 | 18.59 | 0.20 | 1.09% | 18.45 | 18.63 | 18.44 | 218,428 |
| 19 Abr 2024 | 18.39 | -0.21 | -1.13% | 18.57 | 18.84 | 18.36 | 232,671 |
| 18 Abr 2024 | 18.60 | -0.14 | -0.75% | 18.78 | 18.82 | 18.60 | 96,813 |
| 17 Abr 2024 | 18.74 | -0.10 | -0.53% | 18.97 | 18.97 | 18.67 | 103,130 |
| 16 Abr 2024 | 18.84 | 0.04 | 0.21% | 18.80 | 18.88 | 18.775 | 83,484 |
| 15 Abr 2024 | 18.80 | -0.27 | -1.42% | 19.21 | 19.25 | 18.80 | 228,362 |
| 12 Abr 2024 | 19.07 | -0.27 | -1.40% | 19.24 | 19.24 | 19.005 | 118,822 |
| 11 Abr 2024 | 19.34 | 0.22 | 1.15% | 19.18 | 19.37 | 19.0999 | 102,021 |
| 10 Abr 2024 | 19.12 | -0.18 | -0.93% | 19.08 | 19.20 | 19.08 | 101,201 |
| 09 Abr 2024 | 19.30 | 0.01 | 0.05% | 19.34 | 19.38 | 19.21 | 194,224 |
| 08 Abr 2024 | 19.29 | 0.04 | 0.21% | 19.31 | 19.3601 | 19.2683 | 201,563 |
| 05 Abr 2024 | 19.25 | 0.14 | 0.73% | 19.16 | 19.3402 | 19.12 | 105,755 |
| 04 Abr 2024 | 19.11 | -0.21 | -1.09% | 19.46 | 19.52 | 19.11 | 159,452 |
| 03 Abr 2024 | 19.32 | 0.06 | 0.31% | 19.26 | 19.36 | 19.23 | 103,646 |
| 02 Abr 2024 | 19.26 | -0.21 | -1.08% | 19.27 | 19.31 | 19.21 | 163,842 |
| 01 Abr 2024 | 19.47 | -0.05 | -0.26% | 19.59 | 19.60 | 19.46 | 118,713 |
| 28 Mar 2024 | 19.52 | 0.01 | 0.05% | 19.57 | 19.57 | 19.46 | 133,195 |
| 27 Mar 2024 | 19.51 | 0.16 | 0.83% | 19.43 | 19.53 | 19.3661 | 178,356 |
| 26 Mar 2024 | 19.35 | -0.10 | -0.51% | 19.41 | 19.46 | 19.345 | 159,113 |
| 25 Mar 2024 | 19.45 | -0.06 | -0.31% | 19.51 | 19.51 | 19.43 | 130,007 |
| 22 Mar 2024 | 19.51 | 0.05 | 0.26% | 19.47 | 19.56 | 19.46 | 86,537 |
| 21 Mar 2024 | 19.46 | 0.03 | 0.15% | 19.50 | 19.5663 | 19.43 | 155,954 |
| 20 Mar 2024 | 19.43 | 0.17 | 0.88% | 19.32 | 19.43 | 19.21 | 169,007 |
