Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
ADP Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 221.00 | -1.40 | -0.63% | 222.15 | 223.35 | 221.00 | 332 |
| 26 Jun 2024 | 222.40 | -9.35 | -4.03% | 232.20 | 233.65 | 222.40 | 393 |
| 25 Jun 2024 | 231.75 | -0.55 | -0.24% | 231.60 | 233.90 | 230.10 | 294 |
| 24 Jun 2024 | 232.30 | 0.05 | 0.02% | 232.55 | 232.90 | 230.40 | 275 |
| 21 Jun 2024 | 232.25 | 2.60 | 1.13% | 229.20 | 232.25 | 229.10 | 204 |
| 20 Jun 2024 | 229.65 | 0.55 | 0.24% | 228.60 | 229.95 | 227.50 | 1,657 |
| 19 Jun 2024 | 229.10 | 1.25 | 0.55% | 227.35 | 229.20 | 227.00 | 197 |
| 18 Jun 2024 | 227.85 | -0.05 | -0.02% | 227.85 | 228.70 | 226.55 | 300 |
| 17 Jun 2024 | 227.90 | 1.65 | 0.73% | 227.40 | 227.90 | 226.00 | 255 |
| 14 Jun 2024 | 226.25 | -1.50 | -0.66% | 226.10 | 227.45 | 226.05 | 42 |
| 13 Jun 2024 | 227.75 | 0.20 | 0.09% | 229.50 | 229.60 | 226.10 | 223 |
| 12 Jun 2024 | 227.55 | -1.80 | -0.78% | 230.45 | 230.45 | 225.20 | 481 |
| 11 Jun 2024 | 229.35 | 0.00 | 0.00% | 229.80 | 230.10 | 228.00 | 399 |
| 10 Jun 2024 | 229.35 | -4.00 | -1.71% | 234.50 | 234.50 | 227.55 | 387 |
| 07 Jun 2024 | 233.35 | 6.30 | 2.77% | 228.35 | 233.80 | 227.05 | 221 |
| 06 Jun 2024 | 227.05 | 1.45 | 0.64% | 226.55 | 228.00 | 225.25 | 121 |
| 05 Jun 2024 | 225.60 | -1.70 | -0.75% | 226.95 | 227.85 | 223.80 | 303 |
| 04 Jun 2024 | 227.30 | 3.60 | 1.61% | 222.90 | 227.30 | 222.90 | 218 |
| 03 Jun 2024 | 223.70 | -0.90 | -0.40% | 225.95 | 227.25 | 222.20 | 474 |
| 31 May 2024 | 224.60 | 2.30 | 1.03% | 222.40 | 224.60 | 222.00 | 296 |
| 30 May 2024 | 222.30 | -1.05 | -0.47% | 220.85 | 222.40 | 220.85 | 64 |
| 29 May 2024 | 223.35 | -0.20 | -0.09% | 224.45 | 224.80 | 221.35 | 413 |
| 28 May 2024 | 223.55 | -5.55 | -2.42% | 229.80 | 230.00 | 223.05 | 634 |
| 27 May 2024 | 229.10 | -0.40 | -0.17% | 230.10 | 230.45 | 229.05 | 125 |
| 24 May 2024 | 229.50 | -3.30 | -1.42% | 231.85 | 232.90 | 229.40 | 204 |
| 23 May 2024 | 232.80 | -2.05 | -0.87% | 236.55 | 236.55 | 232.80 | 359 |
| 22 May 2024 | 234.85 | 2.40 | 1.03% | 233.00 | 234.85 | 231.60 | 197 |
| 21 May 2024 | 232.45 | 1.20 | 0.52% | 231.15 | 232.50 | 230.75 | 207 |
| 20 May 2024 | 231.25 | -0.10 | -0.04% | 231.50 | 233.00 | 231.25 | 147 |
| 17 May 2024 | 231.35 | 1.65 | 0.72% | 229.40 | 231.35 | 229.40 | 180 |
| 16 May 2024 | 229.70 | 2.00 | 0.88% | 226.40 | 230.05 | 226.40 | 190 |
| 15 May 2024 | 227.70 | 0.80 | 0.35% | 227.30 | 228.35 | 225.70 | 316 |
| 14 May 2024 | 226.90 | -3.65 | -1.58% | 230.40 | 231.05 | 225.85 | 380 |
| 13 May 2024 | 230.55 | 1.15 | 0.50% | 228.90 | 230.55 | 228.50 | 179 |
| 10 May 2024 | 229.40 | 2.70 | 1.19% | 228.25 | 229.40 | 227.10 | 623 |
| 09 May 2024 | 226.70 | -0.30 | -0.13% | 225.25 | 226.70 | 225.15 | 170 |
| 08 May 2024 | 227.00 | -0.75 | -0.33% | 229.00 | 229.00 | 224.80 | 177 |
| 07 May 2024 | 227.75 | 2.95 | 1.31% | 224.70 | 227.75 | 224.55 | 198 |
| 06 May 2024 | 224.80 | 0.75 | 0.33% | 224.70 | 225.50 | 224.00 | 378 |
| 03 May 2024 | 224.05 | -3.15 | -1.39% | 226.75 | 226.75 | 222.60 | 535 |
| 02 May 2024 | 227.20 | -0.60 | -0.26% | 232.20 | 235.10 | 225.30 | 397 |
| 30 Abr 2024 | 227.80 | 0.55 | 0.24% | 228.40 | 228.55 | 226.60 | 177 |
| 29 Abr 2024 | 227.25 | -1.80 | -0.79% | 228.85 | 229.25 | 227.00 | 605 |
| 26 Abr 2024 | 229.05 | -0.95 | -0.41% | 230.55 | 230.75 | 227.20 | 456 |
| 25 Abr 2024 | 230.00 | -0.20 | -0.09% | 231.70 | 232.45 | 230.00 | 248 |
| 24 Abr 2024 | 230.20 | -1.05 | -0.45% | 232.50 | 232.50 | 229.00 | 554 |
| 23 Abr 2024 | 231.25 | -0.80 | -0.34% | 231.05 | 232.35 | 230.40 | 211 |
| 22 Abr 2024 | 232.05 | 3.75 | 1.64% | 228.95 | 232.05 | 228.95 | 224 |
| 19 Abr 2024 | 228.30 | 0.85 | 0.37% | 225.55 | 228.55 | 225.55 | 276 |
| 18 Abr 2024 | 227.45 | -0.20 | -0.09% | 227.45 | 229.10 | 227.45 | 99 |
| 17 Abr 2024 | 227.65 | -1.85 | -0.81% | 229.00 | 230.65 | 227.40 | 280 |
| 16 Abr 2024 | 229.50 | -0.90 | -0.39% | 230.65 | 231.15 | 228.45 | 253 |
| 15 Abr 2024 | 230.40 | 1.45 | 0.63% | 228.85 | 232.50 | 228.85 | 201 |
| 12 Abr 2024 | 228.95 | 0.55 | 0.24% | 228.80 | 230.10 | 227.65 | 391 |
| 11 Abr 2024 | 228.40 | 0.40 | 0.18% | 228.15 | 229.30 | 228.05 | 208 |
| 10 Abr 2024 | 228.00 | -1.50 | -0.65% | 230.00 | 231.10 | 227.95 | 387 |
| 09 Abr 2024 | 229.50 | 2.25 | 0.99% | 226.65 | 229.50 | 226.60 | 302 |
| 08 Abr 2024 | 227.25 | 0.90 | 0.40% | 226.60 | 227.25 | 225.00 | 560 |
| 05 Abr 2024 | 226.35 | 1.35 | 0.60% | 222.65 | 226.85 | 222.65 | 348 |
| 04 Abr 2024 | 225.00 | -1.95 | -0.86% | 227.20 | 227.55 | 225.00 | 304 |
| 03 Abr 2024 | 226.95 | -3.30 | -1.43% | 230.20 | 230.45 | 226.95 | 365 |
| 02 Abr 2024 | 230.25 | -0.80 | -0.35% | 229.80 | 230.35 | 222.45 | 877 |
