Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ADDYY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 May 2024 | 123.05 | 2.67 | 2.22% | 121.92 | 123.47 | 121.68 | 472,438 |
| 28 May 2024 | 120.38 | -1.51 | -1.24% | 120.67 | 121.16 | 119.78 | 185,275 |
| 24 May 2024 | 121.89 | 2.43 | 2.03% | 120.29 | 121.89 | 120.29 | 94,603 |
| 23 May 2024 | 119.46 | -2.00 | -1.65% | 120.51 | 120.80 | 118.89 | 184,508 |
| 22 May 2024 | 121.46 | -2.34 | -1.89% | 122.97 | 123.18 | 121.42 | 12,938 |
| 21 May 2024 | 123.80 | 0.11 | 0.09% | 122.61 | 124.00 | 122.56 | 16,509 |
| 20 May 2024 | 123.69 | -0.88 | -0.71% | 123.62 | 124.23 | 123.1901 | 44,468 |
| 17 May 2024 | 124.57 | 0.27 | 0.22% | 124.61 | 124.8299 | 124.03 | 17,374 |
| 16 May 2024 | 124.30 | -2.30 | -1.82% | 124.77 | 125.1848 | 124.30 | 15,526 |
| 15 May 2024 | 126.60 | 3.20 | 2.59% | 125.50 | 126.60 | 124.60 | 25,779 |
| 14 May 2024 | 123.40 | 2.03 | 1.67% | 122.46 | 123.40 | 122.20 | 21,702 |
| 13 May 2024 | 121.37 | 0.22 | 0.18% | 121.22 | 121.48 | 120.85 | 10,673 |
| 10 May 2024 | 121.15 | 0.43 | 0.36% | 121.02 | 121.16 | 120.33 | 11,978 |
| 09 May 2024 | 120.72 | 1.38 | 1.15% | 119.92 | 120.72 | 119.75 | 14,745 |
| 08 May 2024 | 119.345 | -0.40 | -0.33% | 119.47 | 120.17 | 119.06 | 10,381 |
| 07 May 2024 | 119.74 | -1.70 | -1.40% | 120.54 | 120.66 | 119.20 | 21,000 |
| 06 May 2024 | 121.44 | 0.26 | 0.21% | 121.39 | 121.74 | 121.00 | 15,006 |
| 03 May 2024 | 121.18 | 0.38 | 0.31% | 121.57 | 122.30 | 120.72 | 20,811 |
| 02 May 2024 | 120.80 | 1.31 | 1.10% | 120.10 | 120.91 | 119.01 | 42,107 |
| 01 May 2024 | 119.49 | -0.64 | -0.53% | 116.53 | 123.73 | 116.53 | 14,807 |
| 30 Abr 2024 | 120.13 | -5.41 | -4.31% | 123.79 | 124.04 | 120.13 | 36,794 |
| 29 Abr 2024 | 125.54 | 1.72 | 1.39% | 124.28 | 125.54 | 123.40 | 23,829 |
| 26 Abr 2024 | 123.82 | 2.23 | 1.83% | 122.00 | 124.00 | 121.69 | 21,702 |
| 25 Abr 2024 | 121.59 | -0.13 | -0.11% | 120.78 | 122.09 | 120.085 | 25,957 |
| 24 Abr 2024 | 121.72 | -0.57 | -0.47% | 122.715 | 122.83 | 121.23 | 132,072 |
| 23 Abr 2024 | 122.29 | 2.63 | 2.20% | 120.555 | 122.71 | 120.3752 | 32,188 |
| 22 Abr 2024 | 119.66 | 0.26 | 0.22% | 119.56 | 120.28 | 118.57 | 84,681 |
| 19 Abr 2024 | 119.40 | -0.33 | -0.28% | 120.15 | 120.53 | 119.28 | 76,841 |
| 18 Abr 2024 | 119.73 | 2.50 | 2.13% | 118.885 | 120.75 | 118.2275 | 112,722 |
| 17 Abr 2024 | 117.23 | 6.22 | 5.60% | 116.82 | 118.0663 | 113.15 | 65,332 |
| 16 Abr 2024 | 111.01 | 2.95 | 2.73% | 107.735 | 112.46 | 106.91 | 94,141 |
| 15 Abr 2024 | 108.06 | 4.11 | 3.95% | 109.085 | 109.93 | 107.57 | 20,055 |
| 12 Abr 2024 | 103.95 | -4.04 | -3.74% | 104.29 | 104.84 | 103.71 | 12,630 |
| 11 Abr 2024 | 107.99 | 0.15 | 0.14% | 108.025 | 108.12 | 106.16 | 14,422 |
| 10 Abr 2024 | 107.84 | -1.49 | -1.36% | 107.51 | 108.39 | 107.0706 | 14,040 |
| 09 Abr 2024 | 109.33 | -1.51 | -1.36% | 110.17 | 110.36 | 108.64 | 54,696 |
| 08 Abr 2024 | 110.84 | 1.63 | 1.49% | 110.075 | 111.23 | 110.02 | 14,947 |
| 05 Abr 2024 | 109.21 | 0.89 | 0.82% | 108.86 | 109.83 | 108.31 | 34,345 |
| 04 Abr 2024 | 108.32 | -0.43 | -0.40% | 110.10 | 110.52 | 108.14 | 15,269 |
| 03 Abr 2024 | 108.752 | -0.15 | -0.14% | 108.115 | 109.37 | 108.06 | 30,198 |
| 02 Abr 2024 | 108.90 | -2.83 | -2.53% | 109.43 | 109.80 | 108.45 | 36,426 |
| 01 Abr 2024 | 111.73 | -0.35 | -0.31% | 113.00 | 115.00 | 111.26 | 18,929 |
| 28 Mar 2024 | 112.08 | 0.89 | 0.80% | 111.38 | 112.2248 | 110.875 | 25,886 |
| 27 Mar 2024 | 111.19 | 0.74 | 0.67% | 112.12 | 112.815 | 110.51 | 19,751 |
| 26 Mar 2024 | 110.45 | 0.16 | 0.15% | 111.055 | 111.35 | 110.18 | 16,080 |
| 25 Mar 2024 | 110.29 | 2.18 | 2.02% | 109.14 | 110.81 | 108.42 | 32,143 |
| 22 Mar 2024 | 108.11 | 0.52 | 0.48% | 108.24 | 109.0775 | 100.84 | 33,307 |
| 21 Mar 2024 | 107.59 | -2.50 | -2.27% | 108.80 | 109.22 | 106.30 | 26,188 |
| 20 Mar 2024 | 110.094 | 0.93 | 0.86% | 108.29 | 110.26 | 108.22 | 12,360 |
| 19 Mar 2024 | 109.16 | 0.40 | 0.37% | 109.045 | 109.42 | 108.72 | 16,440 |
| 18 Mar 2024 | 108.76 | -2.89 | -2.59% | 108.755 | 108.96 | 108.41 | 15,716 |
| 15 Mar 2024 | 111.65 | -0.53 | -0.47% | 111.92 | 113.19 | 111.05 | 18,808 |
| 14 Mar 2024 | 112.18 | 2.66 | 2.43% | 112.51 | 113.29 | 111.70 | 31,074 |
| 13 Mar 2024 | 109.52 | 4.17 | 3.96% | 105.49 | 110.224 | 105.031 | 36,190 |
| 12 Mar 2024 | 105.35 | 1.97 | 1.91% | 104.58 | 105.46 | 103.56 | 30,215 |
| 11 Mar 2024 | 103.38 | 0.42 | 0.41% | 102.905 | 103.38 | 102.17 | 16,198 |
| 08 Mar 2024 | 102.96 | -0.17 | -0.17% | 103.97 | 104.01 | 102.61 | 20,261 |
| 07 Mar 2024 | 103.1312 | 1.76 | 1.74% | 101.53 | 103.23 | 101.1782 | 22,643 |
| 06 Mar 2024 | 101.37 | 1.26 | 1.26% | 103.18 | 104.61 | 100.44 | 13,517 |
| 05 Mar 2024 | 100.11 | 0.20 | 0.20% | 99.55 | 100.84 | 99.34 | 182,277 |
| 04 Mar 2024 | 99.91 | -1.51 | -1.49% | 100.635 | 100.80 | 99.85 | 44,547 |
| 01 Mar 2024 | 101.42 | 0.09 | 0.09% | 101.69 | 101.74 | 100.50 | 16,493 |
